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, 2010 14.03 14.12 13.97 14.04 94,317 -0.04(-0.28%)
Dec 30, 2010 14.01 14.08 13.96 14.08 111,309 +0.07(+0.50%)
Dec 29, 2010 13.91 14.04 13.91 14.01 128,268 +0.10(+0.71%)
Dec 28, 2010 13.85 14.07 13.81 13.91 674,031 +0.05(+0.39%)
Dec 27, 2010 13.68 14.03 13.59 13.86 649,333 +0.07(+0.54%)
Dec 23, 2010 13.79 13.85 13.67 13.79 125,648 -0.02(-0.14%)
Dec 22, 2010 13.70 13.85 13.62 13.80 216,911 +0.11(+0.80%)
Dec 21, 2010 13.48 13.75 13.26 13.70 283,621 +0.24(+1.77%)
Dec 20, 2010 13.58 13.59 13.42 13.46 234,103 -0.10(-0.73%)
Dec 17, 2010 13.81 13.81 13.49 13.56 205,166 -0.27(-1.94%)
Dec 16, 2010 13.61 13.83 13.56 13.82 241,452 +0.22(+1.61%)
Dec 15, 2010 13.56 13.83 13.56 13.61 240,026 -0.01(-0.07%)
Dec 14, 2010 13.70 13.83 13.34 13.62 1,314,559 -0.08(-0.58%)
Dec 13, 2010 14.04 14.06 13.67 13.70 192,681 -0.11(-0.79%)
Dec 10, 2010 13.81 13.91 13.67 13.80 549,874 -0.01(-0.07%)
Dec 09, 2010 13.77 13.87 13.67 13.81 1,537,963 +0.14(+1.02%)
Dec 08, 2010 13.74 13.89 13.46 13.68 281,617 -0.08(-0.58%)
Dec 07, 2010 13.92 13.92 13.61 13.76 315,862 -0.07(-0.50%)
Dec 06, 2010 13.61 13.84 13.61 13.82 145,529 +0.20(+1.46%)
Dec 03, 2010 13.23 13.92 13.20 13.63 403,801 +0.38(+2.85%)
Dec 02, 2010 13.02 13.43 13.00 13.25 293,102 +0.23(+1.76%)
Dec 01, 2010 13.17 13.35 12.76 13.02 345,118 +0.10(+0.77%)
Nov 30, 2010 12.93 13.10 12.69 12.92 257,231 -0.22(-1.67%)
Nov 29, 2010 13.22 13.33 13.02 13.14 290,096 -0.15(-1.12%)
Nov 26, 2010 13.41 13.41 13.08 13.29 103,884 -0.09(-0.67%)
Nov 24, 2010 13.42 13.38 13.38 13.38 286,490 +0.17(+1.28%)
Nov 23, 2010 13.32 13.48 13.11 13.21 140,700 -0.38(-2.78%)
Nov 22, 2010 13.88 13.92 13.47 13.59 152,079 -0.24(-1.73%)
Nov 19, 2010 13.46 13.92 13.46 13.82 144,668 +0.25(+1.83%)
Nov 18, 2010 13.62 13.88 13.57 13.58 127,969 +0.10(+0.74%)
Nov 17, 2010 13.15 13.52 13.08 13.48 169,137 +0.32(+2.42%)
Nov 16, 2010 13.40 13.41 12.99 13.16 217,727 -0.33(-2.43%)
Nov 15, 2010 13.31 13.85 13.29 13.49 314,104 +0.16(+1.19%)
Nov 12, 2010 13.54 13.66 13.07 13.33 284,883 -0.45(-3.25%)
Nov 11, 2010 13.85 13.92 13.57 13.78 244,260 -0.29(-2.05%)
Nov 10, 2010 13.87 14.17 13.62 14.06 259,192 +0.14(+1.00%)
Nov 09, 2010 13.95 14.02 13.76 13.92 234,887 -0.01(-0.07%)
Nov 08, 2010 13.90 14.22 13.64 13.93 432,281 -0.13(-0.92%)
Nov 05, 2010 13.14 14.25 12.93 14.06 745,624 +1.00(+7.69%)
Nov 04, 2010 13.07 13.18 12.88 13.06 338,667 +0.20(+1.55%)
Nov 03, 2010 13.07 13.07 12.43 12.86 365,299 -0.17(-1.30%)
Nov 02, 2010 13.02 13.08 12.89 13.03 213,284 +0.14(+1.08%)
Nov 01, 2010 12.86 12.98 12.79 12.89 328,768 +0.05(+0.39%)
Oct 29, 2010 12.73 12.85 12.73 12.84 125,917 +0.06(+0.47%)
Oct 28, 2010 12.83 12.89 12.63 12.78 264,107 +0.09(+0.71%)
Oct 27, 2010 12.30 12.72 12.16 12.69 392,730 +0.00(+0.00%)
Oct 25, 2010 12.69 12.89 12.53 12.69 798,301 +0.13(+1.03%)
Oct 22, 2010 12.60 12.70 12.37 12.56 322,406 -0.06(-0.47%)
Oct 21, 2010 12.48 12.81 12.46 12.62 362,281 +0.19(+1.52%)
Oct 20, 2010 12.14 12.50 12.09 12.43 361,021 +0.28(+2.29%)
Oct 19, 2010 12.34 12.36 12.04 12.15 355,379 -0.30(-2.40%)
Oct 18, 2010 12.37 12.60 12.37 12.45 244,711 +0.04(+0.32%)
Oct 15, 2010 12.46 12.51 12.23 12.41 401,603 -0.02(-0.16%)
Oct 14, 2010 12.35 12.51 12.23 12.43 257,583 +0.01(+0.08%)
Oct 13, 2010 12.43 12.52 12.36 12.42 1,784,649 +0.07(+0.56%)
Oct 12, 2010 12.18 12.41 12.02 12.35 146,500 +0.15(+1.22%)
Oct 11, 2010 12.08 12.42 12.08 12.20 238,275 +0.10(+0.82%)
Oct 08, 2010 12.10 12.12 11.72 12.10 115,748 +0.28(+2.36%)
Oct 07, 2010 11.91 11.97 11.77 11.83 105,935 -0.01(-0.08%)
Oct 06, 2010 11.82 12.02 11.80 11.84 248,464 -0.06(-0.50%)
Oct 05, 2010 11.82 11.99 11.77 11.90 114 +0.20(+1.70%)
Oct 04, 2010 11.64 11.94 11.64 11.70 194,773 -0.19(-1.59%)
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.