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

Aercap Holdings N.V. (NY: AER )

93.55 -0.34 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2009 4.575 4.834 4.476 4.694 524,000 +0.21(+4.66%)
Apr 29, 2009 4.257 4.605 4.192 4.486 418,868 +0.26(+6.12%)
Apr 28, 2009 4.217 4.277 4.038 4.227 220,040 +0.00(+0.00%)
Apr 27, 2009 4.406 4.545 4.187 4.227 480,491 -0.30(-6.60%)
Apr 24, 2009 4.486 4.605 4.287 4.525 452,550 +0.21(+4.84%)
Apr 23, 2009 4.476 4.605 4.058 4.317 440,634 -0.14(-3.12%)
Apr 22, 2009 4.217 4.605 3.998 4.456 391,449 +0.17(+3.94%)
Apr 21, 2009 4.496 4.496 4.078 4.287 542,336 -0.01(-0.23%)
Apr 20, 2009 4.724 4.724 4.227 4.297 545,384 -0.41(-8.67%)
Apr 17, 2009 4.426 4.854 4.426 4.704 458,152 +0.33(+7.50%)
Apr 16, 2009 4.257 4.525 4.088 4.376 529,124 +0.29(+7.06%)
Apr 15, 2009 3.789 4.356 3.730 4.088 588,993 +0.17(+4.31%)
Apr 14, 2009 3.859 3.978 3.501 3.919 420,506 +0.09(+2.34%)
Apr 13, 2009 3.740 4.167 3.561 3.829 502,223 +0.17(+4.62%)
Apr 09, 2009 2.835 4.028 2.835 3.660 882,606 +0.85(+30.04%)
Apr 08, 2009 2.745 2.874 2.656 2.815 204,090 +0.07(+2.54%)
Apr 07, 2009 2.745 2.795 2.646 2.745 282,855 -0.01(-0.36%)
Apr 06, 2009 2.874 2.884 2.666 2.755 523,483 -0.09(-3.15%)
Apr 03, 2009 2.994 2.994 2.765 2.845 392,287 -0.18(-5.92%)
Apr 02, 2009 4.177 4.177 2.974 3.024 543,525 -0.13(-4.10%)
Apr 01, 2009 3.213 3.252 3.033 3.153 349,571 -0.08(-2.46%)
Mar 31, 2009 3.073 3.272 3.053 3.232 232,120 +0.18(+5.86%)
Mar 30, 2009 3.183 3.203 3.033 3.053 204,992 -0.66(-17.69%)
Mar 26, 2009 3.521 3.809 3.262 3.710 272,621 +0.32(+9.38%)
Mar 25, 2009 3.481 3.481 2.964 3.392 455,686 +0.34(+11.07%)
Mar 24, 2009 3.710 3.710 3.004 3.053 252,891 -0.17(-5.25%)
Mar 23, 2009 3.113 3.262 3.103 3.222 521,904 +0.32(+10.96%)
Mar 20, 2009 3.203 3.252 2.845 2.904 145,431 -0.23(-7.30%)
Mar 19, 2009 2.974 3.292 2.934 3.133 312,528 +0.20(+6.78%)
Mar 18, 2009 2.666 3.014 2.624 2.934 455,969 +0.28(+10.49%)
Mar 17, 2009 2.735 2.735 2.387 2.656 516,313 -0.03(-1.11%)
Mar 16, 2009 2.805 2.864 2.656 2.685 642,375 -0.10(-3.57%)
Mar 13, 2009 2.745 2.904 2.745 2.785 0 +0.00(+0.00%)
Mar 12, 2009 2.447 2.884 2.367 2.785 297,865 +0.28(+11.11%)
Mar 11, 2009 2.327 2.715 2.248 2.506 356,130 +0.31(+14.03%)
Mar 10, 2009 1.989 2.208 1.840 2.198 754,615 +0.38(+20.76%)
Mar 09, 2009 2.109 2.210 1.820 1.820 557,355 -0.26(-12.44%)
Mar 06, 2009 2.118 2.185 1.989 2.079 0 -0.07(-3.24%)
Mar 05, 2009 2.467 2.526 1.939 2.148 547,652 -0.32(-12.90%)
Mar 04, 2009 2.685 2.835 2.417 2.467 715,027 -0.30(-10.79%)
Mar 02, 2009 3.093 3.193 2.675 2.765 677,820 -0.45(-13.93%)
Feb 27, 2009 3.213 3.431 2.984 3.213 0 -0.34(-9.52%)
Feb 26, 2009 3.789 4.118 3.511 3.551 361,373 -0.41(-10.30%)
Feb 25, 2009 4.048 4.157 3.133 3.958 1,130,425 -0.10(-2.45%)
Feb 24, 2009 4.008 4.326 4.008 4.058 364,081 -0.02(-0.49%)
Feb 23, 2009 4.366 4.605 4.008 4.078 527,001 -0.37(-8.28%)
Feb 20, 2009 4.575 4.734 3.998 4.446 405,401 -0.29(-6.09%)
Feb 19, 2009 4.933 4.993 4.685 4.734 468,795 +0.00(+0.00%)
Feb 18, 2009 4.685 4.814 4.605 4.734 697,716 -0.02(-0.42%)
Feb 17, 2009 4.814 4.854 4.655 4.754 391,006 -0.04(-0.83%)
Feb 13, 2009 4.784 4.873 4.694 4.794 176,243 +0.01(+0.21%)
Feb 12, 2009 4.675 4.883 4.675 4.784 341,007 -0.01(-0.21%)
Feb 11, 2009 4.655 5.062 4.655 4.794 425,855 +0.06(+1.26%)
Feb 10, 2009 4.973 5.072 4.645 4.734 571,088 -0.37(-7.21%)
Feb 09, 2009 5.251 5.361 4.973 5.102 181,317 -0.21(-3.93%)
Feb 06, 2009 5.232 5.420 5.023 5.311 306,284 +0.13(+2.50%)
Feb 05, 2009 4.774 5.241 4.675 5.182 540,966 +0.52(+11.09%)
Feb 04, 2009 4.734 5.082 4.585 4.665 365,759 -0.22(-4.48%)
Feb 03, 2009 4.486 4.933 4.336 4.883 473,478 +0.40(+8.87%)
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.