Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aercap Holdings N.V. (NY: AER )

91.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 27, 2009 3.221 3.441 2.992 3.221 0 -0.34(-9.52%)
Feb 26, 2009 3.800 4.129 3.520 3.560 360,400 -0.41(-10.30%)
Feb 25, 2009 4.059 4.169 3.141 3.969 1,127,379 -0.10(-2.45%)
Feb 24, 2009 4.019 4.338 4.019 4.069 363,100 -0.02(-0.49%)
Feb 23, 2009 4.378 4.617 4.019 4.089 525,581 -0.37(-8.28%)
Feb 20, 2009 4.587 4.747 4.009 4.458 404,308 -0.29(-6.09%)
Feb 19, 2009 4.946 5.006 4.697 4.747 467,532 +0.00(+0.00%)
Feb 18, 2009 4.697 4.827 4.617 4.747 695,836 -0.02(-0.42%)
Feb 17, 2009 4.827 4.867 4.667 4.767 389,952 -0.04(-0.83%)
Feb 13, 2009 4.797 4.887 4.707 4.807 175,768 +0.01(+0.21%)
Feb 12, 2009 4.687 4.897 4.687 4.797 340,088 -0.01(-0.21%)
Feb 11, 2009 4.667 5.076 4.667 4.807 424,708 +0.06(+1.26%)
Feb 10, 2009 4.986 5.086 4.657 4.747 569,550 -0.37(-7.21%)
Feb 09, 2009 5.266 5.375 4.986 5.116 180,828 -0.21(-3.93%)
Feb 06, 2009 5.246 5.435 5.036 5.325 305,459 +0.13(+2.50%)
Feb 05, 2009 4.787 5.256 4.687 5.196 539,509 +0.52(+11.09%)
Feb 04, 2009 4.747 5.096 4.597 4.677 364,774 -0.22(-4.48%)
Feb 03, 2009 4.498 4.946 4.348 4.897 472,202 +0.40(+8.87%)
Feb 02, 2009 4.697 4.976 4.398 4.498 555,543 -0.36(-7.39%)
Jan 30, 2009 5.116 5.236 4.787 4.857 0 -0.26(-5.07%)
Jan 29, 2009 5.565 5.595 5.046 5.116 358,956 -0.62(-10.78%)
Jan 28, 2009 5.485 5.814 5.186 5.734 779,056 +0.45(+8.49%)
Jan 27, 2009 5.734 5.814 5.086 5.286 572,831 -0.29(-5.19%)
Jan 26, 2009 5.814 6.133 5.276 5.575 893,497 -0.24(-4.12%)
Jan 23, 2009 5.784 5.914 5.425 5.814 595,504 -0.07(-1.19%)
Jan 22, 2009 6.233 6.233 5.684 5.884 763,758 -0.37(-5.90%)
Jan 21, 2009 5.974 6.293 5.286 6.253 705,743 +0.26(+4.33%)
Jan 20, 2009 5.874 6.133 5.325 5.994 1,316,336 -0.02(-0.33%)
Jan 16, 2009 4.917 6.143 4.797 6.014 1,684,644 +1.10(+22.31%)
Jan 15, 2009 5.206 5.216 4.587 4.917 642,166 -0.31(-5.92%)
Jan 14, 2009 5.635 5.635 4.787 5.226 781,717 -0.45(-7.91%)
Jan 13, 2009 4.318 5.694 4.059 5.674 1,720,361 +1.42(+33.26%)
Jan 12, 2009 5.016 5.065 4.199 4.258 794,550 -0.76(-15.11%)
Jan 09, 2009 5.156 5.395 4.986 5.016 472,329 -0.34(-6.33%)
Jan 08, 2009 5.874 5.874 4.917 5.355 1,213,751 -0.41(-7.09%)
Jan 07, 2009 5.166 6.153 5.026 5.764 1,156,421 +0.43(+8.04%)
Jan 06, 2009 4.956 6.183 4.877 5.335 1,529,440 +0.59(+12.39%)
Jan 05, 2009 3.351 5.166 3.301 4.747 1,669,430 +1.54(+47.83%)
Jan 02, 2009 3.151 3.361 3.072 3.211 919,906 +0.21(+6.98%)
Jan 01, 2009 2.563 3.032 2.533 3.002 0 +0.00(+0.00%)
Dec 31, 2008 2.563 3.032 2.533 3.002 562,527 +0.50(+19.92%)
Dec 30, 2008 2.613 2.673 2.453 2.503 560,437 -0.08(-3.09%)
Dec 29, 2008 2.593 2.762 2.503 2.583 465,824 -0.07(-2.63%)
Dec 26, 2008 2.772 2.792 2.613 2.653 235,601 -0.05(-1.85%)
Dec 24, 2008 2.892 2.892 2.543 2.703 374,593 -0.07(-2.52%)
Dec 23, 2008 2.812 2.922 2.683 2.772 580,886 -0.03(-1.07%)
Dec 22, 2008 2.972 3.102 2.728 2.802 4,120,443 -0.11(-3.77%)
Dec 19, 2008 2.942 3.221 2.822 2.912 268,329 -0.07(-2.34%)
Dec 18, 2008 2.543 3.161 2.453 2.982 1,035,702 +0.46(+18.18%)
Dec 17, 2008 2.623 2.713 2.443 2.523 786,793 -0.13(-4.89%)
Dec 16, 2008 2.812 2.842 2.493 2.653 679,646 -0.10(-3.62%)
Dec 15, 2008 3.141 3.141 2.752 2.752 461,092 -0.28(-9.21%)
Dec 12, 2008 2.962 3.191 2.792 3.032 206,475 +0.09(+3.05%)
Dec 11, 2008 3.191 3.231 2.802 2.942 562,904 -0.16(-5.14%)
Dec 10, 2008 3.141 3.351 3.102 3.102 754,377 -0.10(-3.12%)
Dec 09, 2008 3.311 3.670 3.131 3.201 298,176 -0.08(-2.43%)
Dec 08, 2008 3.261 3.406 3.171 3.281 369,242 +0.21(+6.82%)
Dec 05, 2008 3.251 3.321 2.962 3.072 374,592 -0.14(-4.35%)
Dec 04, 2008 3.411 3.540 3.191 3.211 387,899 -0.35(-9.80%)
Dec 03, 2008 3.630 3.770 3.231 3.560 473,958 -0.07(-1.92%)
Dec 02, 2008 3.321 3.780 3.191 3.630 218,592 +0.23(+6.74%)
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.