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 +0.26 (+0.28%)
Official Closing 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 (%)
Dec 31, 2009 8.975 9.035 9.035 9.035 127,647 +0.00(+0.00%)
Dec 30, 2009 8.975 9.035 8.936 9.035 110,208 +0.06(+0.67%)
Dec 29, 2009 8.975 9.005 8.856 8.975 331,392 +0.06(+0.67%)
Dec 28, 2009 8.946 9.065 8.726 8.916 499,574 -0.03(-0.33%)
Dec 24, 2009 8.956 8.966 8.876 8.946 115,114 +0.00(+0.00%)
Dec 23, 2009 8.876 8.956 8.796 8.946 228,708 +0.03(+0.34%)
Dec 22, 2009 8.956 8.956 8.776 8.916 221,585 -0.02(-0.22%)
Dec 21, 2009 8.896 8.995 8.826 8.936 248,708 +0.06(+0.67%)
Dec 18, 2009 8.876 8.916 8.751 8.876 165,128 +0.03(+0.34%)
Dec 17, 2009 8.776 8.926 8.776 8.846 261,344 -0.02(-0.22%)
Dec 16, 2009 8.936 8.936 8.826 8.866 309,777 -0.05(-0.56%)
Dec 15, 2009 8.956 8.985 8.816 8.916 136,339 -0.06(-0.67%)
Dec 14, 2009 8.966 9.045 8.866 8.975 442,886 +0.06(+0.67%)
Dec 11, 2009 8.736 8.956 8.676 8.916 291,325 +0.17(+1.94%)
Dec 10, 2009 8.836 8.876 8.696 8.746 497,283 -0.11(-1.24%)
Dec 09, 2009 8.975 8.975 8.766 8.856 218,299 -0.10(-1.11%)
Dec 08, 2009 8.916 9.065 8.766 8.956 310,490 +0.02(+0.22%)
Dec 07, 2009 8.856 8.966 8.776 8.936 144,450 +0.08(+0.90%)
Dec 04, 2009 8.816 8.916 8.756 8.856 327,165 +0.13(+1.49%)
Dec 03, 2009 8.876 8.926 8.676 8.726 366,421 -0.17(-1.91%)
Dec 02, 2009 8.567 8.975 8.537 8.896 613,659 +0.25(+2.88%)
Dec 01, 2009 8.228 8.686 8.118 8.646 374,963 +0.47(+5.73%)
Nov 30, 2009 8.357 8.357 8.028 8.178 172,970 -0.15(-1.80%)
Nov 27, 2009 8.028 8.447 8.028 8.327 185,537 -0.02(-0.24%)
Nov 25, 2009 8.218 8.372 8.108 8.347 148,600 +0.17(+2.07%)
Nov 24, 2009 8.228 8.277 7.958 8.178 497,572 -0.05(-0.61%)
Nov 23, 2009 8.437 8.477 8.168 8.228 427,281 -0.11(-1.32%)
Nov 20, 2009 8.397 8.417 8.237 8.337 79,396 -0.09(-1.07%)
Nov 19, 2009 8.726 8.726 8.347 8.427 249,474 -0.33(-3.76%)
Nov 18, 2009 8.786 8.876 8.656 8.756 213,404 -0.07(-0.79%)
Nov 17, 2009 8.926 8.966 8.746 8.826 261,498 -0.06(-0.67%)
Nov 16, 2009 8.876 8.975 8.816 8.886 348,164 +0.04(+0.45%)
Nov 13, 2009 8.886 8.916 8.786 8.846 153,692 +0.00(+0.00%)
Nov 12, 2009 9.165 9.205 8.836 8.846 255,292 -0.32(-3.48%)
Nov 11, 2009 9.125 9.255 9.095 9.165 300,361 +0.05(+0.55%)
Nov 10, 2009 9.095 9.255 9.075 9.115 214,327 -0.11(-1.19%)
Nov 09, 2009 8.826 9.285 8.826 9.225 757,221 +0.42(+4.76%)
Nov 06, 2009 8.776 8.975 8.407 8.806 376,825 -0.07(-0.79%)
Nov 05, 2009 8.357 8.906 8.237 8.876 444,593 +0.53(+6.33%)
Nov 04, 2009 8.257 8.572 8.257 8.347 418,604 +0.13(+1.58%)
Nov 03, 2009 7.819 8.367 7.719 8.218 254,881 +0.27(+3.39%)
Nov 02, 2009 8.427 8.656 7.789 7.948 857,860 -0.41(-4.89%)
Oct 30, 2009 8.487 8.756 8.277 8.357 914,744 -0.13(-1.53%)
Oct 29, 2009 8.437 8.587 8.397 8.487 173,410 +0.07(+0.83%)
Oct 28, 2009 8.487 8.587 8.287 8.417 1,493,076 -0.13(-1.52%)
Oct 27, 2009 8.547 8.656 8.417 8.547 268,467 -0.06(-0.70%)
Oct 26, 2009 8.597 8.896 8.527 8.606 719,466 -0.03(-0.35%)
Oct 23, 2009 8.656 8.686 8.577 8.636 711,339 +0.03(+0.35%)
Oct 22, 2009 8.357 8.606 8.287 8.606 376,450 +0.19(+2.25%)
Oct 21, 2009 8.437 8.587 8.357 8.417 465,019 -0.09(-1.06%)
Oct 20, 2009 8.517 8.547 8.487 8.507 198,858 +0.01(+0.12%)
Oct 19, 2009 8.487 8.577 8.447 8.497 190,199 -0.01(-0.12%)
Oct 16, 2009 8.317 8.626 8.198 8.507 510,433 +0.05(+0.59%)
Oct 15, 2009 8.716 8.716 8.417 8.457 382,827 -0.26(-2.97%)
Oct 14, 2009 8.896 8.975 8.676 8.716 158,931 -0.04(-0.46%)
Oct 13, 2009 8.866 8.916 8.567 8.756 256,803 -0.06(-0.68%)
Oct 12, 2009 8.876 9.105 8.726 8.816 468,443 +0.04(+0.45%)
Oct 09, 2009 8.806 8.985 8.736 8.776 417,623 -0.08(-0.90%)
Oct 08, 2009 8.616 8.906 8.527 8.856 568,871 +0.36(+4.23%)
Oct 07, 2009 8.746 8.786 8.347 8.497 321,386 -0.25(-2.85%)
Oct 06, 2009 8.696 8.886 8.567 8.746 514,712 +0.15(+1.74%)
Oct 05, 2009 8.437 8.676 8.347 8.597 443,782 +0.33(+3.98%)
Oct 02, 2009 8.387 8.537 7.948 8.267 800,772 -0.25(-2.93%)
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.