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 (%)
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.