Skip to main content

Aercap Holdings N.V. (NY: AER )

93.55 -0.34 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.82 14.03 13.63 13.73 999,232 -0.20(-1.43%)
Apr 29, 2010 13.54 14.01 13.40 13.92 1,377,561 +0.10(+0.72%)
Apr 28, 2010 13.81 14.13 13.47 13.82 831,280 +0.03(+0.22%)
Apr 27, 2010 13.78 14.00 13.72 13.79 951,950 -0.12(-0.86%)
Apr 26, 2010 13.78 13.96 13.71 13.91 665,556 +0.17(+1.23%)
Apr 23, 2010 13.29 13.75 13.25 13.75 453,377 +0.40(+2.98%)
Apr 22, 2010 12.88 13.35 12.84 13.35 522,919 +0.31(+2.37%)
Apr 21, 2010 13.12 13.28 12.68 13.04 479,611 +0.02(+0.15%)
Apr 20, 2010 12.69 13.13 12.69 13.02 1,035 +0.35(+2.75%)
Apr 19, 2010 12.96 13.00 12.31 12.67 914,202 -0.43(-3.27%)
Apr 16, 2010 13.43 13.61 12.79 13.10 744,313 -0.43(-3.16%)
Apr 15, 2010 13.45 13.79 13.31 13.53 426,334 -0.03(-0.22%)
Apr 14, 2010 13.13 13.60 13.06 13.56 2,197,919 +0.69(+5.33%)
Apr 13, 2010 12.72 12.91 12.42 12.87 378,952 +0.05(+0.39%)
Apr 12, 2010 13.08 13.12 12.79 12.82 632,502 -0.12(-0.92%)
Apr 09, 2010 12.98 13.10 12.86 12.94 490,194 +0.09(+0.70%)
Apr 08, 2010 13.01 13.18 12.69 12.85 856,513 -0.27(-2.05%)
Apr 07, 2010 12.92 13.22 12.88 13.12 1,001,025 +0.19(+1.46%)
Apr 06, 2010 12.89 13.18 12.84 12.93 873,883 -0.06(-0.46%)
Apr 05, 2010 12.25 13.05 12.14 12.99 1,169,744 +0.86(+7.05%)
Apr 01, 2010 11.65 12.13 12.13 12.13 1,036,711 +0.68(+5.90%)
Mar 31, 2010 11.38 11.66 11.32 11.46 384,376 -0.02(-0.17%)
Mar 30, 2010 11.22 11.54 11.11 11.48 524,380 +0.39(+3.50%)
Mar 29, 2010 11.11 11.24 10.87 11.09 344,411 +0.10(+0.91%)
Mar 26, 2010 11.16 11.67 10.98 10.99 782,202 -0.17(-1.52%)
Mar 25, 2010 10.97 11.37 10.80 11.16 1,042,535 +0.39(+3.60%)
Mar 24, 2010 10.90 10.95 10.53 10.77 243,219 -0.14(-1.28%)
Mar 23, 2010 10.83 10.95 10.61 10.91 286,374 -0.01(-0.09%)
Mar 22, 2010 10.96 11.01 10.78 10.92 228,300 -0.08(-0.72%)
Mar 19, 2010 10.98 11.10 10.82 11.00 525,622 -0.05(-0.45%)
Mar 18, 2010 11.17 11.19 10.83 11.05 194,453 -0.03(-0.27%)
Mar 17, 2010 11.20 11.38 11.08 11.08 545,250 -0.06(-0.54%)
Mar 16, 2010 11.05 11.16 10.85 11.14 512,410 +0.19(+1.73%)
Mar 15, 2010 10.84 11.03 10.82 10.95 241,443 -0.16(-1.43%)
Mar 12, 2010 11.02 11.16 10.84 11.11 506,153 +0.14(+1.27%)
Mar 11, 2010 10.65 11.00 10.53 10.97 752,914 +0.26(+2.41%)
Mar 10, 2010 10.34 10.82 10.28 10.71 847,359 +0.39(+3.76%)
Mar 09, 2010 9.986 10.33 9.916 10.32 408,811 +0.28(+2.77%)
Mar 08, 2010 9.956 10.14 9.817 10.05 608,549 +0.14(+1.41%)
Mar 05, 2010 9.648 10.01 9.648 9.906 255,691 +0.29(+3.00%)
Mar 04, 2010 9.628 9.806 9.598 9.618 102,935 -0.04(-0.41%)
Mar 03, 2010 9.966 10.11 9.628 9.657 216,566 -0.24(-2.41%)
Mar 02, 2010 9.827 10.07 9.757 9.896 333,146 +0.08(+0.81%)
Mar 01, 2010 9.468 9.976 9.439 9.817 419,790 +0.36(+3.79%)
Feb 26, 2010 8.852 9.558 8.742 9.459 671,343 +0.67(+7.58%)
Feb 25, 2010 8.653 8.792 8.454 8.792 290,189 +0.08(+0.91%)
Feb 24, 2010 8.096 8.752 7.957 8.713 710,748 +0.72(+8.96%)
Feb 23, 2010 8.156 8.205 7.857 7.996 429,996 -0.17(-2.07%)
Feb 22, 2010 8.195 8.235 7.947 8.166 269,586 -0.06(-0.73%)
Feb 19, 2010 8.265 8.305 8.106 8.225 284,423 -0.14(-1.66%)
Feb 18, 2010 8.474 8.514 8.295 8.364 331,295 -0.09(-1.06%)
Feb 17, 2010 8.255 8.514 8.245 8.454 358,424 +0.20(+2.41%)
Feb 16, 2010 8.006 8.275 7.887 8.255 274,030 +0.37(+4.67%)
Feb 12, 2010 7.658 7.887 7.887 7.887 228,838 +0.11(+1.41%)
Feb 11, 2010 7.678 7.917 7.628 7.778 524,581 +0.14(+1.82%)
Feb 10, 2010 7.758 7.758 7.479 7.638 367,699 -0.08(-1.03%)
Feb 09, 2010 7.788 7.867 7.549 7.718 345,110 -0.06(-0.77%)
Feb 08, 2010 7.947 7.947 7.718 7.778 324,609 -0.08(-1.01%)
Feb 05, 2010 8.255 8.255 7.678 7.857 323,760 -0.33(-4.01%)
Feb 04, 2010 8.454 8.514 8.056 8.185 261,948 -0.31(-3.63%)
Feb 03, 2010 8.663 8.693 8.494 8.494 106,841 -0.12(-1.39%)
Feb 02, 2010 8.623 8.703 8.563 8.613 184,795 -0.18(-2.04%)
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.