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 (%)
Sep 30, 2011 10.02 10.09 9.752 9.866 617,198 -0.36(-3.50%)
Sep 29, 2011 10.22 10.38 9.946 10.22 576,252 +0.24(+2.39%)
Sep 28, 2011 10.25 10.38 9.931 9.986 605,887 -0.27(-2.62%)
Sep 27, 2011 10.04 10.50 10.02 10.25 614,850 +0.50(+5.10%)
Sep 26, 2011 9.528 9.886 9.309 9.757 684,081 +0.35(+3.70%)
Sep 23, 2011 9.140 9.548 9.120 9.409 554,977 +0.26(+2.83%)
Sep 22, 2011 9.578 9.956 8.971 9.150 1,213,695 -0.74(-7.44%)
Sep 21, 2011 10.34 10.46 9.886 9.886 408,081 -0.43(-4.15%)
Sep 20, 2011 10.50 10.62 10.29 10.31 466,019 -0.14(-1.33%)
Sep 19, 2011 10.62 10.75 10.37 10.45 495,314 -0.26(-2.41%)
Sep 16, 2011 10.48 10.80 10.42 10.71 524,460 +0.27(+2.57%)
Sep 15, 2011 10.46 10.67 10.31 10.44 341,448 +0.12(+1.16%)
Sep 14, 2011 10.32 10.51 10.12 10.32 439,787 +0.12(+1.17%)
Sep 13, 2011 9.996 10.36 9.946 10.20 443,599 +0.26(+2.60%)
Sep 12, 2011 9.886 10.10 9.707 9.946 495,136 -0.06(-0.60%)
Sep 09, 2011 10.60 10.62 9.946 10.01 872,033 -0.27(-2.61%)
Sep 08, 2011 10.31 10.58 10.22 10.27 388,959 -0.15(-1.43%)
Sep 07, 2011 10.23 10.51 10.19 10.42 438,767 +0.34(+3.35%)
Sep 06, 2011 9.946 10.11 9.866 10.09 451,244 -0.19(-1.84%)
Sep 02, 2011 10.34 10.43 10.09 10.27 375,234 -0.35(-3.28%)
Sep 01, 2011 11.02 11.10 10.55 10.62 612,806 -0.43(-3.87%)
Aug 31, 2011 10.92 11.33 10.90 11.05 444,683 +0.17(+1.55%)
Aug 30, 2011 10.86 11.06 10.69 10.88 428,908 -0.09(-0.82%)
Aug 29, 2011 10.53 11.09 10.50 10.97 406,871 +0.59(+5.65%)
Aug 26, 2011 9.896 10.44 9.797 10.38 704,330 +0.42(+4.19%)
Aug 25, 2011 10.21 10.30 9.931 9.966 845,718 -0.17(-1.67%)
Aug 24, 2011 9.996 10.15 9.936 10.13 840,444 +0.15(+1.49%)
Aug 23, 2011 10.05 10.08 9.906 9.986 844,390 +0.02(+0.20%)
Aug 22, 2011 10.12 10.19 9.782 9.966 955,739 +0.13(+1.31%)
Aug 19, 2011 10.58 10.63 9.677 9.836 1,180,824 -0.83(-7.74%)
Aug 18, 2011 10.82 10.83 10.41 10.66 537,273 -0.58(-5.13%)
Aug 17, 2011 11.39 11.42 11.19 11.24 407,873 -0.05(-0.44%)
Aug 16, 2011 11.01 11.44 10.99 11.29 444,045 +0.11(+0.98%)
Aug 15, 2011 11.05 11.30 11.04 11.18 571,510 +0.26(+2.37%)
Aug 12, 2011 10.74 11.08 10.66 10.92 457,202 +0.28(+2.62%)
Aug 11, 2011 10.07 10.84 9.936 10.64 724,675 +0.66(+6.57%)
Aug 10, 2011 10.07 10.43 9.916 9.986 826,843 -0.35(-3.37%)
Aug 09, 2011 10.47 10.37 9.827 10.33 1,061,906 +0.59(+6.02%)
Aug 08, 2011 10.47 10.53 9.488 9.747 2,088,444 -0.96(-9.01%)
Aug 05, 2011 11.61 11.61 10.58 10.71 1,370,782 -0.23(-2.09%)
Aug 04, 2011 11.52 11.59 10.89 10.94 1,296,111 -0.78(-6.62%)
Aug 03, 2011 11.79 11.95 11.55 11.72 483,198 +0.02(+0.17%)
Aug 02, 2011 12.07 12.12 11.70 11.70 812,300 -0.50(-4.08%)
Aug 01, 2011 12.42 12.48 12.04 12.19 620,335 -0.06(-0.49%)
Jul 29, 2011 12.23 12.42 12.09 12.25 504,985 -0.16(-1.28%)
Jul 28, 2011 12.63 12.72 12.35 12.41 319,856 -0.24(-1.89%)
Jul 27, 2011 12.88 13.06 12.61 12.65 609,162 -0.34(-2.60%)
Jul 26, 2011 13.02 13.06 12.88 12.99 255,568 +0.00(+0.00%)
Jul 25, 2011 12.88 13.00 12.88 12.99 230,654 -0.07(-0.53%)
Jul 22, 2011 13.05 13.06 13.00 13.06 174,909 -0.07(-0.53%)
Jul 21, 2011 13.00 13.13 12.92 13.13 437,777 +0.18(+1.38%)
Jul 20, 2011 12.81 13.13 12.80 12.95 264,673 +0.18(+1.40%)
Jul 19, 2011 12.74 12.88 12.67 12.77 235,161 +0.09(+0.71%)
Jul 18, 2011 12.59 12.70 12.50 12.68 538,173 +0.03(+0.24%)
Jul 15, 2011 12.26 12.67 12.25 12.65 531,928 +0.42(+3.42%)
Jul 14, 2011 12.41 12.46 12.21 12.23 275,995 -0.19(-1.52%)
Jul 13, 2011 12.26 12.54 12.17 12.42 392,608 +0.20(+1.63%)
Jul 12, 2011 12.23 12.37 12.18 12.22 191,312 -0.09(-0.73%)
Jul 11, 2011 12.45 12.54 12.25 12.31 277,967 -0.37(-2.90%)
Jul 08, 2011 12.79 12.93 12.57 12.68 395,712 -0.26(-2.00%)
Jul 07, 2011 12.91 13.22 12.91 12.94 456,848 +0.03(+0.23%)
Jul 06, 2011 13.25 13.46 12.89 12.91 263,858 -0.14(-1.07%)
Jul 05, 2011 13.30 13.34 13.03 13.05 186,974 -0.21(-1.58%)
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.