Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.665 4.824 4.595 4.605 154,234 +0.03(+0.65%)
Nov 26, 2008 3.958 4.625 3.571 4.575 335,559 +0.47(+11.38%)
Nov 25, 2008 4.018 4.217 3.769 4.108 551,282 +0.27(+6.99%)
Nov 24, 2008 2.258 4.078 2.099 3.839 1,063,516 +1.25(+48.46%)
Nov 21, 2008 3.083 3.421 2.367 2.586 530,873 -0.49(-15.86%)
Nov 20, 2008 3.501 3.551 3.033 3.073 446,837 -0.36(-10.43%)
Nov 19, 2008 3.849 3.929 3.272 3.431 404,140 -0.37(-9.69%)
Nov 18, 2008 4.028 4.128 3.680 3.799 492,173 -0.23(-5.68%)
Nov 17, 2008 3.988 4.267 3.939 4.028 472,351 +0.00(+0.00%)
Nov 14, 2008 4.227 4.396 4.008 4.028 1,055,640 +0.05(+1.25%)
Nov 13, 2008 4.446 4.495 3.481 3.978 1,016,046 -0.50(-11.11%)
Nov 12, 2008 5.023 5.172 4.386 4.476 463,848 -0.70(-13.46%)
Nov 11, 2008 5.540 5.590 4.973 5.172 245,334 -0.52(-9.09%)
Nov 10, 2008 6.166 6.196 5.470 5.689 276,571 -0.25(-4.19%)
Nov 07, 2008 6.147 6.226 5.709 5.938 594,374 -0.02(-0.33%)
Nov 06, 2008 6.922 6.922 5.381 5.958 787,583 -0.80(-11.78%)
Nov 05, 2008 7.449 7.589 6.713 6.753 642,084 -0.67(-8.98%)
Nov 04, 2008 7.270 7.648 7.181 7.420 637,519 +0.79(+11.84%)
Nov 03, 2008 6.415 6.773 6.415 6.634 398,361 +0.33(+5.20%)
Oct 31, 2008 6.196 6.554 6.127 6.306 457,847 +0.12(+1.93%)
Oct 30, 2008 6.783 6.962 6.017 6.186 405,013 -0.32(-4.89%)
Oct 29, 2008 6.176 6.902 6.007 6.505 449,045 +0.40(+6.51%)
Oct 28, 2008 6.017 6.176 5.341 6.107 598,438 +0.00(+0.00%)
Oct 27, 2008 6.713 6.863 6.087 6.107 308,626 -0.79(-11.40%)
Oct 24, 2008 7.300 7.519 6.783 6.892 164,106 -0.63(-8.33%)
Oct 23, 2008 7.857 7.947 7.260 7.519 209,640 -0.21(-2.70%)
Oct 22, 2008 7.728 7.827 7.370 7.728 336,016 -0.10(-1.27%)
Oct 21, 2008 7.867 7.897 7.579 7.827 187,781 -0.05(-0.63%)
Oct 20, 2008 7.817 8.026 7.788 7.877 129,189 +0.16(+2.06%)
Oct 17, 2008 7.449 7.847 7.251 7.718 299,605 +0.26(+3.47%)
Oct 16, 2008 7.211 7.489 6.684 7.459 350,547 +0.27(+3.73%)
Oct 15, 2008 7.917 8.235 7.191 7.191 385,960 -0.77(-9.62%)
Oct 14, 2008 8.792 8.951 7.559 7.957 414,518 +0.60(+8.11%)
Oct 13, 2008 6.982 7.668 6.922 7.360 330,880 +0.80(+12.12%)
Oct 10, 2008 6.544 6.962 5.669 6.564 823,853 -0.33(-4.76%)
Oct 09, 2008 7.857 7.947 6.674 6.892 211,090 -0.68(-8.94%)
Oct 08, 2008 7.529 7.947 6.763 7.569 649,110 -0.22(-2.81%)
Oct 07, 2008 8.583 8.822 7.758 7.788 314,280 -0.60(-7.12%)
Oct 06, 2008 8.951 9.478 7.837 8.384 315,081 -1.44(-14.68%)
Oct 03, 2008 10.27 10.71 9.787 9.827 331,492 -0.12(-1.20%)
Oct 02, 2008 10.36 10.38 9.797 9.946 588,017 -0.41(-3.94%)
Oct 01, 2008 10.29 10.57 10.21 10.35 183,141 -0.20(-1.88%)
Sep 30, 2008 10.44 10.79 9.926 10.55 715,631 +0.43(+4.22%)
Sep 29, 2008 12.04 12.04 9.946 10.12 373,554 -1.84(-15.38%)
Sep 26, 2008 11.88 12.09 11.15 11.96 0 -0.42(-3.37%)
Sep 25, 2008 12.55 12.58 12.12 12.38 525,665 -0.26(-2.05%)
Sep 24, 2008 13.00 13.03 12.45 12.64 329,437 -0.41(-3.13%)
Sep 23, 2008 12.60 13.21 12.43 13.05 670,654 +0.30(+2.34%)
Sep 22, 2008 12.59 13.14 11.78 12.75 554,590 -0.06(-0.47%)
Sep 19, 2008 15.71 15.91 12.67 12.81 0 +0.78(+6.45%)
Sep 18, 2008 10.89 12.33 10.89 12.03 556,175 +0.43(+3.68%)
Sep 17, 2008 12.40 12.80 11.41 11.61 743,279 -1.18(-9.25%)
Sep 16, 2008 12.93 13.19 12.47 12.79 788,090 -0.57(-4.24%)
Sep 15, 2008 12.34 13.51 12.34 13.36 224,269 -0.60(-4.28%)
Sep 12, 2008 13.62 14.10 13.51 13.95 349,427 +0.08(+0.57%)
Sep 11, 2008 13.81 14.13 13.53 13.87 268,755 -0.26(-1.83%)
Sep 10, 2008 14.55 14.55 13.97 14.13 274,361 -0.44(-3.00%)
Sep 09, 2008 15.01 15.45 14.46 14.57 291,515 -0.51(-3.36%)
Sep 08, 2008 14.60 15.15 14.60 15.08 320,021 +0.46(+3.13%)
Sep 05, 2008 14.31 14.81 14.15 14.62 0 +0.30(+2.08%)
Sep 04, 2008 14.53 14.56 14.18 14.32 295,894 -0.26(-1.77%)
Sep 03, 2008 14.40 14.76 14.00 14.58 282,263 +0.35(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.