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

Aercap Holdings N.V. (NY: AER )

98.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2009 5.102 5.222 4.774 4.844 0 -0.26(-5.07%)
Jan 29, 2009 5.550 5.580 5.033 5.102 359,926 -0.62(-10.78%)
Jan 28, 2009 5.470 5.798 5.172 5.719 781,160 +0.45(+8.49%)
Jan 27, 2009 5.719 5.798 5.072 5.271 574,378 -0.29(-5.19%)
Jan 26, 2009 5.798 6.117 5.261 5.560 895,911 -0.24(-4.12%)
Jan 23, 2009 5.769 5.898 5.411 5.798 597,113 -0.07(-1.19%)
Jan 22, 2009 6.216 6.216 5.669 5.868 765,821 -0.37(-5.90%)
Jan 21, 2009 5.958 6.276 5.271 6.236 707,650 +0.26(+4.33%)
Jan 20, 2009 5.858 6.117 5.311 5.977 1,319,892 -0.02(-0.33%)
Jan 16, 2009 4.903 6.127 4.784 5.997 1,689,196 +1.09(+22.31%)
Jan 15, 2009 5.192 5.202 4.575 4.903 643,902 -0.31(-5.92%)
Jan 14, 2009 5.619 5.619 4.774 5.212 783,829 -0.45(-7.91%)
Jan 13, 2009 4.307 5.679 4.048 5.659 1,725,009 +1.41(+33.26%)
Jan 12, 2009 5.003 5.052 4.187 4.247 796,696 -0.76(-15.11%)
Jan 09, 2009 5.142 5.381 4.973 5.003 473,605 -0.34(-6.33%)
Jan 08, 2009 5.858 5.858 4.903 5.341 1,217,030 -0.41(-7.09%)
Jan 07, 2009 5.152 6.137 5.013 5.749 1,159,545 +0.43(+8.04%)
Jan 06, 2009 4.943 6.166 4.864 5.321 1,533,573 +0.59(+12.39%)
Jan 05, 2009 3.342 5.152 3.292 4.734 1,673,940 +1.53(+47.83%)
Jan 02, 2009 3.143 3.352 3.063 3.203 922,392 +0.21(+6.98%)
Jan 01, 2009 2.556 3.024 2.526 2.994 0 +0.00(+0.00%)
Dec 31, 2008 2.556 3.024 2.526 2.994 564,047 +0.50(+19.92%)
Dec 30, 2008 2.606 2.666 2.447 2.496 561,951 -0.08(-3.09%)
Dec 29, 2008 2.586 2.755 2.496 2.576 467,082 -0.07(-2.63%)
Dec 26, 2008 2.765 2.785 2.606 2.646 236,237 -0.05(-1.85%)
Dec 24, 2008 2.884 2.884 2.536 2.695 375,605 -0.07(-2.52%)
Dec 23, 2008 2.805 2.914 2.675 2.765 582,456 -0.03(-1.07%)
Dec 22, 2008 2.964 3.093 2.721 2.795 4,131,576 -0.11(-3.77%)
Dec 19, 2008 2.934 3.213 2.815 2.904 269,054 -0.07(-2.34%)
Dec 18, 2008 2.536 3.153 2.447 2.974 1,038,500 +0.46(+18.18%)
Dec 17, 2008 2.616 2.705 2.437 2.516 788,918 -0.13(-4.89%)
Dec 16, 2008 2.805 2.835 2.486 2.646 681,482 -0.10(-3.62%)
Dec 15, 2008 3.133 3.133 2.745 2.745 462,338 -0.28(-9.21%)
Dec 12, 2008 2.954 3.183 2.785 3.024 207,033 +0.09(+3.05%)
Dec 11, 2008 3.183 3.222 2.795 2.934 564,425 -0.16(-5.14%)
Dec 10, 2008 3.133 3.342 3.093 3.093 756,415 -0.10(-3.12%)
Dec 09, 2008 3.302 3.660 3.123 3.193 298,982 -0.08(-2.43%)
Dec 08, 2008 3.252 3.397 3.163 3.272 370,239 +0.21(+6.82%)
Dec 05, 2008 3.242 3.312 2.954 3.063 375,604 -0.14(-4.35%)
Dec 04, 2008 3.401 3.531 3.183 3.203 388,947 -0.35(-9.80%)
Dec 03, 2008 3.620 3.760 3.222 3.551 475,239 -0.07(-1.92%)
Dec 02, 2008 3.312 3.769 3.183 3.620 219,183 +0.23(+6.75%)
Dec 01, 2008 4.366 4.496 3.312 3.392 570,573 -1.21(-26.35%)
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%)
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.