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 (%)
Mar 31, 2010 11.38 11.66 11.32 11.46 384,376 -0.02(-0.17%)
Mar 30, 2010 11.22 11.54 11.11 11.48 524,380 +0.39(+3.50%)
Mar 29, 2010 11.11 11.24 10.87 11.09 344,411 +0.10(+0.91%)
Mar 26, 2010 11.16 11.67 10.98 10.99 782,202 -0.17(-1.52%)
Mar 25, 2010 10.97 11.37 10.80 11.16 1,042,535 +0.39(+3.60%)
Mar 24, 2010 10.90 10.95 10.53 10.77 243,219 -0.14(-1.28%)
Mar 23, 2010 10.83 10.95 10.61 10.91 286,374 -0.01(-0.09%)
Mar 22, 2010 10.96 11.01 10.78 10.92 228,300 -0.08(-0.72%)
Mar 19, 2010 10.98 11.10 10.82 11.00 525,622 -0.05(-0.45%)
Mar 18, 2010 11.17 11.19 10.83 11.05 194,453 -0.03(-0.27%)
Mar 17, 2010 11.20 11.38 11.08 11.08 545,250 -0.06(-0.54%)
Mar 16, 2010 11.05 11.16 10.85 11.14 512,410 +0.19(+1.73%)
Mar 15, 2010 10.84 11.03 10.82 10.95 241,443 -0.16(-1.43%)
Mar 12, 2010 11.02 11.16 10.84 11.11 506,153 +0.14(+1.27%)
Mar 11, 2010 10.65 11.00 10.53 10.97 752,914 +0.26(+2.41%)
Mar 10, 2010 10.34 10.82 10.28 10.71 847,359 +0.39(+3.76%)
Mar 09, 2010 9.986 10.33 9.916 10.32 408,811 +0.28(+2.77%)
Mar 08, 2010 9.956 10.14 9.817 10.05 608,549 +0.14(+1.41%)
Mar 05, 2010 9.648 10.01 9.648 9.906 255,691 +0.29(+3.00%)
Mar 04, 2010 9.628 9.806 9.598 9.618 102,935 -0.04(-0.41%)
Mar 03, 2010 9.966 10.11 9.628 9.657 216,566 -0.24(-2.41%)
Mar 02, 2010 9.827 10.07 9.757 9.896 333,146 +0.08(+0.81%)
Mar 01, 2010 9.468 9.976 9.439 9.817 419,790 +0.36(+3.79%)
Feb 26, 2010 8.852 9.558 8.742 9.459 671,343 +0.67(+7.58%)
Feb 25, 2010 8.653 8.792 8.454 8.792 290,189 +0.08(+0.91%)
Feb 24, 2010 8.096 8.752 7.957 8.713 710,748 +0.72(+8.96%)
Feb 23, 2010 8.156 8.205 7.857 7.996 429,996 -0.17(-2.07%)
Feb 22, 2010 8.195 8.235 7.947 8.166 269,586 -0.06(-0.73%)
Feb 19, 2010 8.265 8.305 8.106 8.225 284,423 -0.14(-1.66%)
Feb 18, 2010 8.474 8.514 8.295 8.364 331,295 -0.09(-1.06%)
Feb 17, 2010 8.255 8.514 8.245 8.454 358,424 +0.20(+2.41%)
Feb 16, 2010 8.006 8.275 7.887 8.255 274,030 +0.37(+4.67%)
Feb 12, 2010 7.658 7.887 7.887 7.887 228,838 +0.11(+1.41%)
Feb 11, 2010 7.678 7.917 7.628 7.778 524,581 +0.14(+1.82%)
Feb 10, 2010 7.758 7.758 7.479 7.638 367,699 -0.08(-1.03%)
Feb 09, 2010 7.788 7.867 7.549 7.718 345,110 -0.06(-0.77%)
Feb 08, 2010 7.947 7.947 7.718 7.778 324,609 -0.08(-1.01%)
Feb 05, 2010 8.255 8.255 7.678 7.857 323,760 -0.33(-4.01%)
Feb 04, 2010 8.454 8.514 8.056 8.185 261,948 -0.31(-3.63%)
Feb 03, 2010 8.663 8.693 8.494 8.494 106,841 -0.12(-1.39%)
Feb 02, 2010 8.623 8.703 8.563 8.613 184,795 -0.18(-2.04%)
Feb 01, 2010 8.772 8.852 8.454 8.792 575,665 +0.09(+1.03%)
Jan 29, 2010 9.270 9.270 8.693 8.703 440,684 -0.61(-6.52%)
Jan 28, 2010 9.329 9.349 9.200 9.309 104,649 -0.01(-0.08%)
Jan 27, 2010 9.309 9.349 8.762 9.316 278,644 +0.01(+0.07%)
Jan 26, 2010 9.389 9.439 9.210 9.309 260,712 -0.08(-0.85%)
Jan 25, 2010 9.528 9.588 9.289 9.389 192,526 -0.07(-0.74%)
Jan 22, 2010 9.737 9.737 9.389 9.459 246,017 -0.28(-2.86%)
Jan 21, 2010 10.24 10.24 9.717 9.737 135,099 -0.45(-4.39%)
Jan 20, 2010 10.36 10.47 10.06 10.18 241,627 -0.29(-2.75%)
Jan 19, 2010 10.69 10.78 10.39 10.47 194,395 -0.24(-2.23%)
Jan 15, 2010 10.91 10.71 10.71 10.71 175,650 -0.11(-1.01%)
Jan 14, 2010 10.72 11.06 10.56 10.82 450,790 +0.12(+1.11%)
Jan 13, 2010 10.47 10.73 10.44 10.70 230,515 +0.19(+1.80%)
Jan 12, 2010 10.50 10.62 10.40 10.51 248,176 -0.04(-0.38%)
Jan 11, 2010 10.76 11.01 10.33 10.55 436,723 -0.15(-1.39%)
Jan 08, 2010 10.43 10.75 10.26 10.70 584,018 +0.25(+2.38%)
Jan 07, 2010 9.727 10.50 9.648 10.45 769,062 +0.74(+7.57%)
Jan 06, 2010 9.648 9.787 9.508 9.717 496,931 +0.07(+0.72%)
Jan 05, 2010 9.091 9.667 9.041 9.648 730,926 +0.60(+6.59%)
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.