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 +0.25 (+0.27%)
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 (%)
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%)
Oct 01, 2009 8.936 9.055 8.487 8.517 514,821 -0.53(-5.84%)
Sep 30, 2009 9.175 9.245 9.035 9.045 435,365 -0.17(-1.84%)
Sep 29, 2009 9.075 9.354 9.075 9.215 405,715 -0.01(-0.11%)
Sep 28, 2009 9.045 9.245 9.045 9.225 575,700 +0.08(+0.87%)
Sep 25, 2009 9.065 9.145 8.946 9.145 697,697 -0.02(-0.22%)
Sep 24, 2009 9.275 9.275 9.075 9.165 711,536 -0.11(-1.18%)
Sep 23, 2009 9.155 9.454 9.025 9.275 867,457 +0.14(+1.53%)
Sep 22, 2009 9.015 9.175 8.796 9.135 904,387 +0.21(+2.35%)
Sep 21, 2009 8.995 8.995 8.587 8.926 1,737,626 +0.01(+0.11%)
Sep 18, 2009 8.746 8.956 7.877 8.916 2,046,558 +0.13(+1.48%)
Sep 17, 2009 8.936 8.995 8.686 8.786 263,178 -0.12(-1.34%)
Sep 16, 2009 8.896 9.015 8.786 8.906 260,608 +0.12(+1.36%)
Sep 15, 2009 9.125 9.145 8.477 8.786 1,092,019 -0.29(-3.19%)
Sep 14, 2009 8.926 9.145 8.766 9.075 183,513 -0.02(-0.22%)
Sep 11, 2009 8.956 9.155 8.891 9.095 127,615 +0.12(+1.34%)
Sep 10, 2009 8.866 8.990 8.816 8.974 60,284 +0.11(+1.23%)
Sep 09, 2009 8.826 9.005 8.766 8.866 257,786 +0.12(+1.37%)
Sep 08, 2009 8.726 8.866 8.367 8.746 210,989 +0.10(+1.15%)
Sep 04, 2009 8.437 8.676 8.237 8.646 127,723 +0.24(+2.85%)
Sep 03, 2009 8.377 8.449 8.257 8.407 58,502 +0.08(+0.96%)
Sep 02, 2009 8.208 8.447 8.168 8.327 118,109 -0.11(-1.30%)
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.