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

Aercap Holdings N.V. (NY: AER )

91.46 -0.03 (-0.03%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 21, 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 (%)
Mar 31, 2010 11.41 11.69 11.35 11.49 383,340 -0.02(-0.17%)
Mar 30, 2010 11.25 11.57 11.14 11.51 522,967 +0.39(+3.50%)
Mar 29, 2010 11.14 11.27 10.90 11.12 343,483 +0.10(+0.90%)
Mar 26, 2010 11.19 11.70 11.01 11.02 780,094 -0.17(-1.51%)
Mar 25, 2010 11.00 11.40 10.83 11.19 1,039,726 +0.39(+3.60%)
Mar 24, 2010 10.93 10.98 10.56 10.80 242,564 -0.14(-1.28%)
Mar 23, 2010 10.86 10.98 10.64 10.94 285,603 -0.01(-0.09%)
Mar 22, 2010 10.99 11.04 10.81 10.95 227,685 -0.08(-0.72%)
Mar 19, 2010 11.01 11.13 10.85 11.03 524,206 -0.05(-0.45%)
Mar 18, 2010 11.20 11.22 10.86 11.08 193,929 -0.03(-0.27%)
Mar 17, 2010 11.23 11.41 11.11 11.11 543,780 -0.06(-0.54%)
Mar 16, 2010 11.08 11.19 10.88 11.17 511,029 +0.19(+1.73%)
Mar 15, 2010 10.87 11.06 10.85 10.98 240,793 -0.16(-1.43%)
Mar 12, 2010 11.05 11.19 10.87 11.14 504,789 +0.14(+1.27%)
Mar 11, 2010 10.68 11.03 10.56 11.00 750,885 +0.26(+2.41%)
Mar 10, 2010 10.37 10.85 10.31 10.74 845,075 +0.39(+3.76%)
Mar 09, 2010 10.01 10.36 9.943 10.35 407,710 +0.28(+2.77%)
Mar 08, 2010 9.983 10.17 9.843 10.07 606,909 +0.14(+1.41%)
Mar 05, 2010 9.674 10.03 9.674 9.933 255,002 +0.29(+3.00%)
Mar 04, 2010 9.654 9.833 9.624 9.644 102,657 -0.04(-0.41%)
Mar 03, 2010 9.993 10.13 9.654 9.684 215,982 -0.24(-2.41%)
Mar 02, 2010 9.853 10.09 9.783 9.923 332,248 +0.08(+0.81%)
Mar 01, 2010 9.494 10.00 9.464 9.843 418,658 +0.36(+3.79%)
Feb 26, 2010 8.876 9.584 8.766 9.484 669,534 +0.67(+7.58%)
Feb 25, 2010 8.676 8.816 8.477 8.816 289,407 +0.08(+0.91%)
Feb 24, 2010 8.118 8.776 7.978 8.736 708,833 +0.72(+8.96%)
Feb 23, 2010 8.178 8.228 7.878 8.018 428,837 -0.17(-2.07%)
Feb 22, 2010 8.218 8.257 7.968 8.188 268,859 -0.06(-0.73%)
Feb 19, 2010 8.287 8.327 8.128 8.247 283,656 -0.14(-1.66%)
Feb 18, 2010 8.497 8.537 8.317 8.387 330,402 -0.09(-1.06%)
Feb 17, 2010 8.277 8.537 8.267 8.477 357,459 +0.20(+2.41%)
Feb 16, 2010 8.028 8.297 7.908 8.277 273,291 +0.37(+4.67%)
Feb 12, 2010 7.679 7.908 7.908 7.908 228,221 +0.11(+1.41%)
Feb 11, 2010 7.699 7.938 7.649 7.799 523,167 +0.14(+1.82%)
Feb 10, 2010 7.779 7.779 7.500 7.659 366,708 -0.08(-1.03%)
Feb 09, 2010 7.809 7.888 7.569 7.739 344,180 -0.06(-0.77%)
Feb 08, 2010 7.968 7.968 7.739 7.799 323,735 -0.08(-1.01%)
Feb 05, 2010 8.277 8.277 7.699 7.878 322,887 -0.33(-4.01%)
Feb 04, 2010 8.477 8.537 8.078 8.208 261,242 -0.31(-3.63%)
Feb 03, 2010 8.686 8.716 8.517 8.517 106,553 -0.12(-1.39%)
Feb 02, 2010 8.646 8.726 8.586 8.636 184,297 -0.18(-2.04%)
Feb 01, 2010 8.796 8.876 8.477 8.816 574,114 +0.09(+1.03%)
Jan 29, 2010 9.295 9.295 8.716 8.726 439,496 -0.61(-6.52%)
Jan 28, 2010 9.354 9.374 9.225 9.334 104,367 -0.01(-0.08%)
Jan 27, 2010 9.334 9.374 8.786 9.341 277,893 +0.01(+0.07%)
Jan 26, 2010 9.414 9.464 9.235 9.334 260,009 -0.08(-0.85%)
Jan 25, 2010 9.554 9.614 9.315 9.414 192,007 -0.07(-0.74%)
Jan 22, 2010 9.763 9.763 9.414 9.484 245,354 -0.28(-2.86%)
Jan 21, 2010 10.27 10.27 9.743 9.763 134,735 -0.45(-4.39%)
Jan 20, 2010 10.39 10.50 10.08 10.21 240,976 -0.29(-2.75%)
Jan 19, 2010 10.72 10.81 10.42 10.50 193,871 -0.24(-2.23%)
Jan 15, 2010 10.94 10.74 10.74 10.74 175,177 -0.11(-1.01%)
Jan 14, 2010 10.75 11.09 10.59 10.85 449,576 +0.12(+1.12%)
Jan 13, 2010 10.50 10.76 10.47 10.73 229,894 +0.19(+1.80%)
Jan 12, 2010 10.53 10.65 10.43 10.54 247,507 -0.04(-0.38%)
Jan 11, 2010 10.79 11.04 10.36 10.58 435,546 -0.15(-1.39%)
Jan 08, 2010 10.46 10.78 10.29 10.73 582,445 +0.25(+2.38%)
Jan 07, 2010 9.753 10.53 9.674 10.48 766,990 +0.74(+7.57%)
Jan 06, 2010 9.674 9.813 9.534 9.743 495,592 +0.07(+0.72%)
Jan 05, 2010 9.115 9.694 9.065 9.674 728,956 +0.60(+6.59%)
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.