Skip to main content

Aercap Holdings N.V. (NY: AER )

93.69 -1.17 (-1.23%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.61 20.01 19.58 19.94 392,725 -0.10(-0.50%)
Feb 28, 2008 19.89 20.11 19.39 20.04 231,553 +0.21(+1.05%)
Feb 27, 2008 18.91 20.13 18.31 19.83 869,915 +0.43(+2.20%)
Feb 26, 2008 19.01 19.62 18.46 19.40 628,917 +0.41(+2.15%)
Feb 25, 2008 18.25 19.26 17.94 19.00 290,431 +0.91(+5.06%)
Feb 22, 2008 18.67 18.79 17.84 18.08 420,576 -0.41(-2.21%)
Feb 21, 2008 18.19 18.86 18.19 18.49 179,471 +0.54(+2.99%)
Feb 20, 2008 17.60 18.00 17.52 17.95 181,884 +0.32(+1.81%)
Feb 19, 2008 17.50 18.15 17.18 17.63 133,361 +0.34(+1.95%)
Feb 18, 2008 17.44 17.55 16.72 17.30 0 +0.00(+0.00%)
Feb 15, 2008 17.44 17.55 16.72 17.30 921,386 -0.26(-1.47%)
Feb 14, 2008 17.84 18.02 17.36 17.55 336,923 -0.35(-1.94%)
Feb 13, 2008 17.73 18.17 17.68 17.90 256,488 +0.15(+0.84%)
Feb 12, 2008 17.32 17.92 17.12 17.75 269,156 +0.71(+4.14%)
Feb 11, 2008 17.89 17.89 17.05 17.05 187,112 -0.62(-3.49%)
Feb 08, 2008 17.80 18.14 17.12 17.66 258,599 -0.16(-0.89%)
Feb 07, 2008 17.89 18.43 17.79 17.82 146,460 -0.24(-1.32%)
Feb 06, 2008 17.76 18.64 17.76 18.06 365,276 +0.10(+0.56%)
Feb 05, 2008 18.51 18.83 17.88 17.96 234,368 -0.45(-2.44%)
Feb 04, 2008 18.75 18.75 18.29 18.41 230,547 -0.35(-1.86%)
Feb 01, 2008 18.83 19.88 18.45 18.76 341,246 +0.41(+2.22%)
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%)
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.