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

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
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, 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.