Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aercap Holdings N.V. (NY: AER )

83.74 +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.570 3.040 2.540 3.010 560,995 +0.50(+19.92%)
Dec 30, 2008 2.620 2.680 2.460 2.510 558,910 -0.08(-3.09%)
Dec 29, 2008 2.600 2.770 2.510 2.590 464,555 -0.07(-2.63%)
Dec 26, 2008 2.780 2.800 2.620 2.660 234,959 -0.05(-1.85%)
Dec 24, 2008 2.900 2.900 2.550 2.710 373,573 -0.07(-2.52%)
Dec 23, 2008 2.820 2.930 2.690 2.780 579,304 -0.03(-1.07%)
Dec 22, 2008 2.980 3.110 2.735 2.810 4,109,215 -0.11(-3.77%)
Dec 19, 2008 2.950 3.230 2.830 2.920 267,598 -0.07(-2.34%)
Dec 18, 2008 2.550 3.170 2.460 2.990 1,032,880 +0.46(+18.18%)
Dec 17, 2008 2.630 2.720 2.450 2.530 784,649 -0.13(-4.89%)
Dec 16, 2008 2.820 2.850 2.500 2.660 677,794 -0.10(-3.62%)
Dec 15, 2008 3.150 3.150 2.760 2.760 459,836 -0.28(-9.21%)
Dec 12, 2008 2.970 3.200 2.800 3.040 205,913 +0.09(+3.05%)
Dec 11, 2008 3.200 3.240 2.810 2.950 561,371 -0.16(-5.14%)
Dec 10, 2008 3.150 3.360 3.110 3.110 752,322 -0.10(-3.12%)
Dec 09, 2008 3.320 3.680 3.140 3.210 297,364 -0.08(-2.43%)
Dec 08, 2008 3.270 3.415 3.180 3.290 368,236 +0.21(+6.82%)
Dec 05, 2008 3.260 3.330 2.970 3.080 373,572 -0.14(-4.35%)
Dec 04, 2008 3.420 3.550 3.200 3.220 386,842 -0.35(-9.80%)
Dec 03, 2008 3.640 3.780 3.240 3.570 472,667 -0.07(-1.92%)
Dec 02, 2008 3.330 3.790 3.200 3.640 217,997 +0.23(+6.74%)
Dec 01, 2008 4.390 4.520 3.330 3.410 567,485 -1.22(-26.35%)
Nov 28, 2008 4.690 4.850 4.620 4.630 153,400 +0.03(+0.65%)
Nov 26, 2008 3.980 4.650 3.590 4.600 333,743 +0.47(+11.38%)
Nov 25, 2008 4.040 4.240 3.790 4.130 548,299 +0.27(+6.99%)
Nov 24, 2008 2.270 4.100 2.110 3.860 1,057,760 +1.26(+48.46%)
Nov 21, 2008 3.100 3.440 2.380 2.600 528,000 -0.49(-15.86%)
Nov 20, 2008 3.520 3.570 3.050 3.090 444,419 -0.36(-10.43%)
Nov 19, 2008 3.870 3.950 3.290 3.450 401,953 -0.37(-9.69%)
Nov 18, 2008 4.050 4.150 3.700 3.820 489,510 -0.23(-5.68%)
Nov 17, 2008 4.010 4.290 3.960 4.050 469,795 +0.00(+0.00%)
Nov 14, 2008 4.250 4.420 4.030 4.050 1,049,927 +0.05(+1.25%)
Nov 13, 2008 4.470 4.520 3.500 4.000 1,010,547 -0.50(-11.11%)
Nov 12, 2008 5.050 5.200 4.410 4.500 461,338 -0.70(-13.46%)
Nov 11, 2008 5.570 5.620 5.000 5.200 244,007 -0.52(-9.09%)
Nov 10, 2008 6.200 6.230 5.500 5.720 275,075 -0.25(-4.19%)
Nov 07, 2008 6.180 6.260 5.740 5.970 591,158 -0.02(-0.33%)
Nov 06, 2008 6.960 6.960 5.410 5.990 783,321 -0.80(-11.78%)
Nov 05, 2008 7.490 7.630 6.750 6.790 638,609 -0.67(-8.98%)
Nov 04, 2008 7.310 7.690 7.220 7.460 634,069 +0.79(+11.84%)
Nov 03, 2008 6.450 6.810 6.450 6.670 396,205 +0.33(+5.21%)
Oct 31, 2008 6.230 6.590 6.160 6.340 455,369 +0.12(+1.93%)
Oct 30, 2008 6.820 7.000 6.050 6.220 402,821 -0.32(-4.89%)
Oct 29, 2008 6.210 6.940 6.040 6.540 446,615 +0.40(+6.51%)
Oct 28, 2008 6.050 6.210 5.370 6.140 595,200 +0.00(+0.00%)
Oct 27, 2008 6.750 6.900 6.120 6.140 306,956 -0.79(-11.40%)
Oct 24, 2008 7.340 7.560 6.820 6.930 163,218 -0.63(-8.33%)
Oct 23, 2008 7.900 7.990 7.300 7.560 208,506 -0.21(-2.70%)
Oct 22, 2008 7.770 7.870 7.410 7.770 334,198 -0.10(-1.27%)
Oct 21, 2008 7.910 7.940 7.620 7.870 186,765 -0.05(-0.63%)
Oct 20, 2008 7.860 8.070 7.830 7.920 128,490 +0.16(+2.06%)
Oct 17, 2008 7.490 7.890 7.290 7.760 297,984 +0.26(+3.47%)
Oct 16, 2008 7.250 7.530 6.720 7.500 348,650 +0.27(+3.73%)
Oct 15, 2008 7.960 8.280 7.230 7.230 383,872 -0.77(-9.62%)
Oct 14, 2008 8.840 9.000 7.600 8.000 412,275 +0.60(+8.11%)
Oct 13, 2008 7.020 7.710 6.960 7.400 329,090 +0.80(+12.12%)
Oct 10, 2008 6.580 7.000 5.700 6.600 819,395 -0.33(-4.76%)
Oct 09, 2008 7.900 7.990 6.710 6.930 209,948 -0.68(-8.94%)
Oct 08, 2008 7.570 7.990 6.800 7.610 645,597 -0.22(-2.81%)
Oct 07, 2008 8.630 8.870 7.800 7.830 312,580 -0.60(-7.12%)
Oct 06, 2008 9.000 9.530 7.880 8.430 313,376 -1.45(-14.68%)
Oct 03, 2008 10.33 10.77 9.840 9.880 329,698 -0.12(-1.20%)
Oct 02, 2008 10.42 10.44 9.850 10.00 584,835 -0.41(-3.94%)
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.