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 (%)
Feb 28, 2013 15.63 15.65 15.42 15.44 482,800 -0.16(-1.02%)
Feb 27, 2013 14.84 15.60 14.84 15.60 439,551 +0.70(+4.67%)
Feb 26, 2013 15.12 15.15 14.76 14.90 613,887 -0.45(-2.92%)
Feb 22, 2013 15.48 15.62 15.29 15.35 640,292 -0.29(-1.84%)
Feb 21, 2013 15.48 15.66 15.43 15.63 1,002,766 +0.40(+2.61%)
Feb 20, 2013 15.32 15.37 15.13 15.24 1,461,903 +0.18(+1.19%)
Feb 19, 2013 15.10 15.17 14.92 15.06 539,826 -0.02(-0.13%)
Feb 15, 2013 15.05 15.11 14.97 15.08 251,453 +0.05(+0.33%)
Feb 14, 2013 14.92 15.04 14.89 15.03 457,906 +0.12(+0.80%)
Feb 13, 2013 14.93 14.97 14.87 14.91 434,733 -0.01(-0.07%)
Feb 12, 2013 14.83 15.02 14.73 14.92 210,613 +0.14(+0.94%)
Feb 11, 2013 14.84 14.93 14.78 14.78 224,262 -0.13(-0.87%)
Feb 08, 2013 14.92 15.02 14.89 14.91 342,682 -0.03(-0.20%)
Feb 07, 2013 14.86 14.95 14.75 14.94 371,964 +0.11(+0.74%)
Feb 06, 2013 14.67 14.85 14.67 14.83 566,571 +0.09(+0.61%)
Feb 04, 2013 14.72 14.82 14.62 14.74 470,050 -0.09(-0.60%)
Feb 01, 2013 14.62 14.85 14.57 14.83 430,082 +0.30(+2.05%)
Jan 31, 2013 14.59 14.59 14.47 14.53 3,118,542 -0.10(-0.68%)
Jan 30, 2013 14.64 14.67 14.51 14.63 170,146 -0.03(-0.20%)
Jan 29, 2013 14.57 14.67 14.50 14.66 175,378 +0.07(+0.48%)
Jan 28, 2013 14.42 14.59 14.42 14.59 192,215 +0.06(+0.41%)
Jan 25, 2013 14.46 14.59 14.40 14.53 188,349 +0.09(+0.62%)
Jan 24, 2013 14.54 14.62 14.29 14.44 286,185 -0.13(-0.89%)
Jan 23, 2013 14.54 14.57 14.47 14.57 301,795 +0.03(+0.20%)
Jan 22, 2013 14.45 14.54 14.36 14.54 193,257 +0.06(+0.41%)
Jan 18, 2013 14.45 14.54 14.43 14.48 253,521 +0.06(+0.41%)
Jan 17, 2013 14.61 14.64 14.27 14.42 626,725 -0.13(-0.89%)
Jan 16, 2013 14.38 14.59 14.29 14.55 322,335 +0.13(+0.90%)
Jan 15, 2013 14.31 14.43 14.23 14.42 267,861 +0.06(+0.42%)
Jan 14, 2013 14.34 14.37 14.28 14.36 206,731 -0.01(-0.07%)
Jan 11, 2013 14.19 14.37 14.17 14.37 182,946 +0.12(+0.84%)
Jan 10, 2013 14.29 14.33 14.01 14.25 171,026 -0.01(-0.07%)
Jan 09, 2013 14.21 14.36 14.10 14.26 206,369 +0.03(+0.21%)
Jan 08, 2013 14.20 14.37 14.09 14.23 254,592 -0.01(-0.07%)
Jan 07, 2013 14.09 14.44 14.00 14.24 314,866 +0.07(+0.49%)
Jan 04, 2013 14.02 14.17 13.95 14.17 203,986 +0.16(+1.14%)
Jan 03, 2013 13.80 14.07 13.75 14.01 362,177 +0.19(+1.37%)
Jan 02, 2013 13.76 13.82 13.66 13.82 725,594 +0.18(+1.31%)
Dec 31, 2012 13.38 13.65 13.65 13.65 415,802 +0.25(+1.86%)
Dec 28, 2012 13.46 13.53 13.32 13.40 161,429 -0.06(-0.44%)
Dec 27, 2012 13.44 13.48 13.30 13.46 187,756 +0.05(+0.37%)
Dec 26, 2012 13.61 13.63 13.32 13.41 247,381 -0.23(-1.68%)
Dec 24, 2012 13.66 13.71 13.55 13.64 106,263 -0.05(-0.36%)
Dec 21, 2012 13.50 13.71 13.42 13.69 282,789 +0.08(+0.58%)
Dec 20, 2012 13.63 13.66 13.54 13.61 189,139 +0.02(+0.15%)
Dec 19, 2012 13.64 13.73 13.53 13.59 342,046 -0.01(-0.07%)
Dec 18, 2012 13.61 13.73 13.54 13.60 369,981 +0.01(+0.07%)
Dec 17, 2012 13.70 13.87 13.53 13.59 481,446 -0.01(-0.07%)
Dec 14, 2012 13.54 13.74 13.49 13.60 305,117 +0.07(+0.51%)
Dec 13, 2012 13.40 13.62 13.33 13.53 831,470 +0.15(+1.12%)
Dec 12, 2012 13.41 13.53 13.34 13.38 262,058 +0.01(+0.07%)
Dec 11, 2012 13.32 13.65 13.27 13.37 615,282 +0.06(+0.45%)
Dec 10, 2012 13.27 13.39 13.24 13.31 231,146 +0.04(+0.30%)
Dec 07, 2012 13.30 13.41 13.22 13.27 433,774 +0.03(+0.23%)
Dec 06, 2012 12.83 13.27 12.73 13.24 447,168 +0.43(+3.34%)
Dec 05, 2012 12.61 12.86 12.55 12.81 328,734 +0.27(+2.14%)
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.