Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.951 9.011 9.011 9.011 127,992 +0.00(+0.00%)
Dec 30, 2009 8.951 9.011 8.912 9.011 110,506 +0.06(+0.67%)
Dec 29, 2009 8.951 8.981 8.832 8.951 332,287 +0.06(+0.67%)
Dec 28, 2009 8.921 9.041 8.703 8.892 500,924 -0.03(-0.33%)
Dec 24, 2009 8.931 8.941 8.852 8.921 115,425 +0.00(+0.00%)
Dec 23, 2009 8.852 8.931 8.772 8.921 229,326 +0.03(+0.34%)
Dec 22, 2009 8.931 8.931 8.752 8.892 222,184 -0.02(-0.22%)
Dec 21, 2009 8.872 8.971 8.802 8.912 249,380 +0.06(+0.67%)
Dec 18, 2009 8.852 8.892 8.728 8.852 165,575 +0.03(+0.34%)
Dec 17, 2009 8.752 8.902 8.752 8.822 262,050 -0.02(-0.23%)
Dec 16, 2009 8.912 8.912 8.802 8.842 310,614 -0.05(-0.56%)
Dec 15, 2009 8.931 8.961 8.792 8.892 136,707 -0.06(-0.67%)
Dec 14, 2009 8.941 9.021 8.842 8.951 444,083 +0.06(+0.67%)
Dec 11, 2009 8.713 8.931 8.653 8.892 292,113 +0.17(+1.94%)
Dec 10, 2009 8.812 8.852 8.673 8.723 498,626 -0.11(-1.24%)
Dec 09, 2009 8.951 8.951 8.742 8.832 218,889 -0.10(-1.11%)
Dec 08, 2009 8.892 9.041 8.742 8.931 311,329 +0.02(+0.22%)
Dec 07, 2009 8.832 8.941 8.752 8.912 144,840 +0.08(+0.90%)
Dec 04, 2009 8.792 8.892 8.732 8.832 328,049 +0.13(+1.49%)
Dec 03, 2009 8.852 8.902 8.653 8.703 367,411 -0.17(-1.91%)
Dec 02, 2009 8.544 8.951 8.514 8.872 615,317 +0.25(+2.88%)
Dec 01, 2009 8.205 8.663 8.096 8.623 375,976 +0.47(+5.73%)
Nov 30, 2009 8.335 8.335 8.006 8.156 173,437 -0.15(-1.80%)
Nov 27, 2009 8.006 8.424 8.006 8.305 186,038 -0.02(-0.24%)
Nov 25, 2009 8.195 8.350 8.086 8.325 149,002 +0.17(+2.07%)
Nov 24, 2009 8.205 8.255 7.937 8.156 498,917 -0.05(-0.61%)
Nov 23, 2009 8.414 8.454 8.146 8.205 428,435 -0.11(-1.32%)
Nov 20, 2009 8.374 8.394 8.215 8.315 79,610 -0.09(-1.07%)
Nov 19, 2009 8.703 8.703 8.325 8.404 250,148 -0.33(-3.76%)
Nov 18, 2009 8.762 8.852 8.633 8.732 213,981 -0.07(-0.79%)
Nov 17, 2009 8.902 8.941 8.723 8.802 262,205 -0.06(-0.67%)
Nov 16, 2009 8.852 8.951 8.792 8.862 349,105 +0.04(+0.45%)
Nov 13, 2009 8.862 8.892 8.762 8.822 154,108 +0.00(+0.00%)
Nov 12, 2009 9.140 9.180 8.812 8.822 255,982 -0.32(-3.48%)
Nov 11, 2009 9.100 9.230 9.071 9.140 301,173 +0.05(+0.55%)
Nov 10, 2009 9.071 9.230 9.051 9.091 214,906 -0.11(-1.19%)
Nov 09, 2009 8.802 9.260 8.802 9.200 759,267 +0.42(+4.76%)
Nov 06, 2009 8.752 8.951 8.384 8.782 377,844 -0.07(-0.79%)
Nov 05, 2009 8.335 8.882 8.215 8.852 445,794 +0.53(+6.33%)
Nov 04, 2009 8.235 8.548 8.235 8.325 419,735 +0.13(+1.58%)
Nov 03, 2009 7.798 8.345 7.698 8.195 255,570 +0.27(+3.39%)
Nov 02, 2009 8.404 8.633 7.768 7.927 860,178 -0.41(-4.89%)
Oct 30, 2009 8.464 8.732 8.255 8.335 917,216 -0.13(-1.53%)
Oct 29, 2009 8.414 8.563 8.374 8.464 173,879 +0.07(+0.83%)
Oct 28, 2009 8.464 8.563 8.265 8.394 1,497,110 -0.13(-1.52%)
Oct 27, 2009 8.524 8.633 8.394 8.524 269,192 -0.06(-0.70%)
Oct 26, 2009 8.573 8.872 8.504 8.583 721,410 -0.03(-0.35%)
Oct 23, 2009 8.633 8.663 8.553 8.613 713,261 +0.03(+0.35%)
Oct 22, 2009 8.335 8.583 8.265 8.583 377,467 +0.19(+2.25%)
Oct 21, 2009 8.414 8.563 8.335 8.394 466,275 -0.09(-1.06%)
Oct 20, 2009 8.494 8.524 8.464 8.484 199,396 +0.01(+0.12%)
Oct 19, 2009 8.464 8.553 8.424 8.474 190,713 -0.01(-0.12%)
Oct 16, 2009 8.295 8.603 8.176 8.484 511,813 +0.05(+0.59%)
Oct 15, 2009 8.693 8.693 8.394 8.434 383,861 -0.26(-2.97%)
Oct 14, 2009 8.872 8.951 8.653 8.693 159,360 -0.04(-0.46%)
Oct 13, 2009 8.842 8.892 8.544 8.732 257,497 -0.06(-0.68%)
Oct 12, 2009 8.852 9.081 8.703 8.792 469,709 +0.04(+0.45%)
Oct 09, 2009 8.782 8.961 8.713 8.752 418,751 -0.08(-0.90%)
Oct 08, 2009 8.593 8.882 8.504 8.832 570,408 +0.36(+4.23%)
Oct 07, 2009 8.723 8.762 8.325 8.474 322,255 -0.25(-2.85%)
Oct 06, 2009 8.673 8.862 8.544 8.723 516,103 +0.15(+1.74%)
Oct 05, 2009 8.414 8.653 8.325 8.573 444,981 +0.33(+3.98%)
Oct 02, 2009 8.364 8.514 7.927 8.245 802,935 -0.25(-2.93%)
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.