Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.42 18.42 17.15 18.35 418,517 +0.75(+4.24%)
Jan 30, 2008 16.48 17.80 15.96 17.60 3,216,611 +1.26(+7.73%)
Jan 29, 2008 15.62 16.57 15.50 16.34 2,453,113 +0.82(+5.25%)
Jan 28, 2008 15.85 15.86 15.32 15.53 495,788 -0.12(-0.76%)
Jan 25, 2008 15.72 16.51 15.55 15.64 599,243 +0.01(+0.06%)
Jan 24, 2008 16.24 16.50 15.37 15.63 719,500 -0.72(-4.38%)
Jan 23, 2008 14.42 16.40 14.14 16.35 1,259,919 +1.53(+10.34%)
Jan 22, 2008 14.15 15.63 14.15 14.82 1,234,022 -0.17(-1.13%)
Jan 21, 2008 16.06 16.14 14.68 14.99 0 +0.00(+0.00%)
Jan 18, 2008 16.06 16.14 14.68 14.99 687,319 -0.77(-4.86%)
Jan 17, 2008 17.19 17.65 15.49 15.75 1,163,474 -1.43(-8.33%)
Jan 16, 2008 17.02 17.62 16.78 17.19 1,262,231 +0.00(+0.00%)
Jan 15, 2008 17.41 17.52 17.08 17.19 275,893 -0.55(-3.08%)
Jan 14, 2008 17.65 18.07 17.47 17.73 223,978 -0.05(-0.28%)
Jan 11, 2008 17.60 17.78 17.07 17.78 1,143,287 +0.28(+1.59%)
Jan 10, 2008 17.40 17.61 16.67 17.50 1,662,089 +0.21(+1.21%)
Jan 09, 2008 18.91 18.94 17.29 17.30 610,831 -1.53(-8.13%)
Jan 08, 2008 19.40 19.63 18.67 18.83 146,995 -0.31(-1.61%)
Jan 07, 2008 19.47 19.60 18.89 19.14 323,249 -0.21(-1.08%)
Jan 04, 2008 19.75 19.75 19.23 19.34 181,783 -0.56(-2.80%)
Jan 03, 2008 19.97 20.23 19.78 19.90 325,461 -0.10(-0.50%)
Jan 02, 2008 21.01 21.01 19.76 20.00 341,246 -0.76(-3.64%)
Jan 01, 2008 19.64 20.85 19.29 20.76 389,015 +0.00(+0.00%)
Dec 31, 2007 19.64 20.85 19.29 20.76 389,015 +1.07(+5.46%)
Dec 28, 2007 19.56 20.01 19.52 19.68 176,052 +0.12(+0.61%)
Dec 27, 2007 19.99 20.33 19.33 19.56 236,907 -0.68(-3.34%)
Dec 26, 2007 20.64 20.83 19.92 20.24 194,653 -0.49(-2.35%)
Dec 24, 2007 20.98 21.81 20.52 20.73 67,364 -0.50(-2.34%)
Dec 21, 2007 19.35 21.22 19.16 21.22 337,519 +2.08(+10.86%)
Dec 20, 2007 19.15 19.43 18.80 19.15 1,178,737 +0.01(+0.05%)
Dec 19, 2007 18.91 19.19 18.70 19.14 648,208 +0.20(+1.05%)
Dec 18, 2007 19.55 19.67 18.44 18.94 578,631 -0.30(-1.55%)
Dec 17, 2007 19.62 19.70 18.97 19.24 297,610 -0.59(-2.96%)
Dec 14, 2007 19.86 20.32 19.75 19.82 86,870 -0.41(-2.02%)
Dec 13, 2007 20.80 20.99 19.89 20.23 213,857 -0.91(-4.28%)
Dec 12, 2007 21.09 21.61 20.95 21.14 1,140,683 +0.47(+2.26%)
Dec 11, 2007 22.06 22.56 20.63 20.67 381,062 -1.43(-6.48%)
Dec 10, 2007 21.38 22.18 21.24 22.10 532,195 +0.82(+3.83%)
Dec 07, 2007 21.38 21.53 21.03 21.28 644,789 -0.13(-0.60%)
Dec 06, 2007 21.72 21.72 20.94 21.41 178,767 -0.42(-1.91%)
Dec 05, 2007 22.00 22.16 21.30 21.83 182,588 +0.09(+0.41%)
Dec 04, 2007 22.02 22.12 21.64 21.74 83,150 -0.28(-1.26%)
Dec 03, 2007 22.56 22.88 21.94 22.02 128,193 -0.89(-3.86%)
Nov 30, 2007 22.33 23.36 22.33 22.91 288,880 +0.83(+3.74%)
Nov 29, 2007 22.47 22.56 21.83 22.08 138,851 -0.45(-1.99%)
Nov 28, 2007 21.28 22.70 21.28 22.53 237,485 +1.24(+5.84%)
Nov 27, 2007 20.89 21.44 20.44 21.28 215,063 +0.60(+2.88%)
Nov 26, 2007 20.14 21.29 20.07 20.69 539,173 +0.63(+3.12%)
Nov 23, 2007 20.35 20.48 20.06 20.06 98,834 -0.06(-0.30%)
Nov 21, 2007 20.89 21.08 19.53 20.12 515,489 -0.96(-4.58%)
Nov 20, 2007 20.33 21.57 20.30 21.09 339,537 +0.51(+2.47%)
Nov 19, 2007 22.26 22.43 20.58 20.58 224,112 -1.63(-7.34%)
Nov 16, 2007 23.12 23.12 21.93 22.21 125,479 -0.63(-2.74%)
Nov 15, 2007 23.13 23.81 22.54 22.84 348,586 -0.59(-2.51%)
Nov 14, 2007 23.00 24.00 22.71 23.42 266,341 +0.56(+2.44%)
Nov 13, 2007 22.85 23.34 22.24 22.87 253,170 +0.35(+1.55%)
Nov 12, 2007 21.88 23.08 21.88 22.52 211,675 +0.58(+2.63%)
Nov 09, 2007 22.28 22.61 21.88 21.94 207,221 -0.93(-4.05%)
Nov 08, 2007 23.28 23.88 22.09 22.87 340,744 +0.01(+0.04%)
Nov 07, 2007 22.49 23.56 22.28 22.86 388,201 +0.04(+0.17%)
Nov 06, 2007 22.93 23.24 22.52 22.82 229,642 -0.24(-1.04%)
Nov 05, 2007 23.03 23.34 22.30 23.05 215,164 -0.23(-0.98%)
Nov 02, 2007 24.37 24.37 22.89 23.28 308,670 -1.10(-4.53%)
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.