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 30, 2011 11.40 11.42 11.22 11.23 179,516 -0.11(-0.96%)
Dec 29, 2011 11.23 11.36 11.19 11.34 141,092 +0.13(+1.15%)
Dec 28, 2011 11.23 11.28 11.08 11.21 211,103 -0.04(-0.35%)
Dec 27, 2011 11.42 11.54 11.22 11.25 189,484 -0.20(-1.74%)
Dec 23, 2011 11.56 11.56 11.41 11.45 113,068 +0.05(+0.44%)
Dec 21, 2011 11.21 11.40 11.16 11.40 176,338 +0.16(+1.42%)
Dec 20, 2011 11.22 11.43 11.12 11.24 272,633 +0.26(+2.36%)
Dec 19, 2011 11.13 11.13 10.89 10.98 385,425 -0.07(-0.63%)
Dec 16, 2011 11.01 11.19 10.90 11.05 303,142 +0.15(+1.37%)
Dec 15, 2011 10.76 10.95 10.52 10.90 266,704 +0.33(+3.10%)
Dec 14, 2011 10.47 10.67 10.42 10.57 407,318 -0.03(-0.28%)
Dec 13, 2011 10.78 10.95 10.51 10.60 307,293 -0.11(-1.02%)
Dec 12, 2011 10.68 10.73 10.57 10.71 274,900 -0.14(-1.28%)
Dec 09, 2011 10.77 10.95 10.67 10.85 245,649 +0.15(+1.39%)
Dec 08, 2011 11.00 11.01 10.69 10.70 346,372 -0.44(-3.93%)
Dec 07, 2011 11.00 11.18 10.89 11.14 261,984 +0.04(+0.36%)
Dec 06, 2011 10.93 11.13 10.86 11.10 280,597 +0.16(+1.45%)
Dec 05, 2011 10.93 10.98 10.82 10.94 338,269 +0.17(+1.57%)
Dec 02, 2011 10.60 10.91 10.59 10.77 386,069 +0.30(+2.85%)
Dec 01, 2011 10.67 10.84 10.44 10.47 357,851 -0.23(-2.14%)
Nov 30, 2011 10.24 10.72 10.07 10.70 622,797 +0.82(+8.25%)
Nov 29, 2011 9.409 9.896 9.150 9.886 752,666 +0.27(+2.79%)
Nov 28, 2011 9.886 9.946 9.518 9.618 383,932 +0.12(+1.26%)
Nov 25, 2011 9.628 9.747 9.468 9.498 166,908 -0.18(-1.85%)
Nov 23, 2011 9.787 9.846 9.558 9.677 337,172 -0.25(-2.51%)
Nov 22, 2011 10.11 10.13 9.926 9.926 329,388 -0.21(-2.06%)
Nov 21, 2011 10.16 10.23 9.866 10.13 447,310 -0.23(-2.21%)
Nov 18, 2011 10.51 10.54 10.29 10.36 493,531 -0.05(-0.48%)
Nov 17, 2011 10.71 10.82 10.23 10.41 720,942 -0.28(-2.60%)
Nov 16, 2011 10.87 11.01 10.67 10.69 354,284 -0.37(-3.33%)
Nov 15, 2011 11.07 11.16 10.88 11.06 369,866 -0.08(-0.71%)
Nov 14, 2011 11.18 11.25 11.01 11.14 400,194 -0.09(-0.80%)
Nov 11, 2011 11.29 11.39 11.20 11.23 551,404 +0.08(+0.71%)
Nov 10, 2011 11.28 11.28 11.04 11.15 466,506 -0.01(-0.09%)
Nov 09, 2011 11.24 11.40 11.02 11.16 584,250 -0.47(-4.02%)
Nov 08, 2011 12.05 12.25 11.53 11.63 705,587 -0.22(-1.85%)
Nov 07, 2011 11.73 11.95 11.53 11.85 327,021 +0.11(+0.93%)
Nov 04, 2011 11.68 11.81 11.54 11.74 282,185 -0.11(-0.92%)
Nov 03, 2011 11.91 11.94 11.38 11.85 472,619 +0.05(+0.42%)
Nov 02, 2011 11.75 11.84 11.40 11.80 511,626 +0.32(+2.77%)
Nov 01, 2011 11.21 11.64 11.19 11.48 617,495 -0.32(-2.70%)
Oct 31, 2011 11.65 12.09 11.65 11.80 744,210 -0.14(-1.17%)
Oct 28, 2011 11.88 12.04 11.75 11.94 499,132 -0.02(-0.17%)
Oct 27, 2011 12.06 12.18 11.73 11.95 736,407 +0.36(+3.09%)
Oct 26, 2011 11.51 11.70 11.34 11.60 684,576 +0.26(+2.28%)
Oct 25, 2011 11.31 11.55 11.03 11.34 536,399 -0.10(-0.87%)
Oct 24, 2011 10.89 11.56 10.87 11.44 573,312 +0.59(+5.41%)
Oct 21, 2011 10.82 11.16 10.63 10.85 894,601 +0.21(+1.96%)
Oct 20, 2011 10.82 10.91 10.43 10.64 992,748 -0.15(-1.38%)
Oct 19, 2011 11.04 11.17 10.70 10.79 651,356 -0.23(-2.08%)
Oct 18, 2011 10.86 11.27 10.68 11.02 727,943 +0.18(+1.65%)
Oct 17, 2011 10.93 11.01 10.80 10.84 609,084 -0.21(-1.89%)
Oct 14, 2011 10.93 11.08 10.85 11.05 568,564 +0.21(+1.93%)
Oct 13, 2011 10.63 10.86 10.42 10.84 462,861 +0.09(+0.83%)
Oct 12, 2011 10.58 10.90 10.54 10.75 608,720 +0.31(+2.95%)
Oct 11, 2011 10.10 10.61 9.986 10.44 593,712 +0.22(+2.14%)
Oct 10, 2011 9.807 10.23 9.697 10.22 715,509 +0.68(+7.08%)
Oct 07, 2011 9.717 9.976 9.339 9.548 733,007 -0.18(-1.84%)
Oct 06, 2011 9.707 9.797 9.638 9.727 853,630 +0.29(+3.06%)
Oct 05, 2011 9.399 9.478 9.180 9.439 1,022,698 +0.08(+0.85%)
Oct 04, 2011 9.011 9.369 8.723 9.359 799,980 +0.22(+2.39%)
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.