Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.42 19.60 19.16 19.31 456,387 -0.20(-1.02%)
Sep 26, 2013 19.41 19.60 19.27 19.51 476,171 +0.12(+0.62%)
Sep 25, 2013 19.32 19.39 19.30 19.39 356,279 +0.10(+0.52%)
Sep 24, 2013 19.14 19.39 19.10 19.30 400,189 +0.18(+0.94%)
Sep 23, 2013 19.00 19.15 18.82 19.12 324,667 +0.11(+0.58%)
Sep 20, 2013 19.22 19.29 18.94 19.01 213,439 -0.24(-1.24%)
Sep 19, 2013 19.35 19.45 19.22 19.25 212,976 -0.05(-0.26%)
Sep 18, 2013 19.22 19.39 19.09 19.30 294,995 +0.04(+0.21%)
Sep 17, 2013 19.10 19.28 19.08 19.26 248,818 +0.13(+0.68%)
Sep 16, 2013 19.21 19.19 19.06 19.13 266,567 +0.00(+0.00%)
Sep 13, 2013 19.11 19.29 19.10 19.13 345,993 +0.00(+0.00%)
Sep 12, 2013 19.16 19.24 19.09 19.13 201,165 -0.07(-0.36%)
Sep 11, 2013 19.13 19.22 18.82 19.20 356,404 +0.11(+0.57%)
Sep 10, 2013 18.81 19.21 18.65 19.09 347,327 +0.40(+2.13%)
Sep 09, 2013 18.54 18.94 18.51 18.69 493,964 +0.21(+1.13%)
Sep 06, 2013 18.75 19.04 18.47 18.48 889,151 -0.15(-0.80%)
Sep 05, 2013 18.06 18.67 18.06 18.63 902,734 +0.52(+2.86%)
Sep 04, 2013 18.10 18.25 17.99 18.11 440,701 +0.10(+0.55%)
Sep 03, 2013 17.90 18.05 17.73 18.01 256,289 +0.17(+0.95%)
Aug 30, 2013 17.67 17.92 17.59 17.84 235,981 +0.15(+0.84%)
Aug 29, 2013 17.63 17.74 17.48 17.69 221,055 +0.03(+0.17%)
Aug 28, 2013 17.83 17.94 17.65 17.66 150,535 -0.21(-1.17%)
Aug 27, 2013 18.23 18.28 17.81 17.87 193,003 -0.49(-2.65%)
Aug 26, 2013 18.41 18.51 18.29 18.36 242,813 -0.03(-0.16%)
Aug 23, 2013 18.16 18.47 18.14 18.39 430,716 +0.28(+1.54%)
Aug 22, 2013 17.74 18.16 17.74 18.11 143,829 +0.43(+2.42%)
Aug 21, 2013 17.91 18.06 17.68 17.68 259,951 -0.27(-1.50%)
Aug 20, 2013 17.54 18.01 17.45 17.95 368,816 +0.45(+2.56%)
Aug 19, 2013 17.75 17.76 17.40 17.50 197,339 -0.19(-1.07%)
Aug 16, 2013 18.05 18.15 17.67 17.69 303,364 -0.10(-0.56%)
Aug 15, 2013 18.06 18.06 17.51 17.79 561,209 -0.35(-1.92%)
Aug 14, 2013 18.10 18.24 18.06 18.14 298,942 +0.03(+0.17%)
Aug 13, 2013 17.98 18.24 17.98 18.11 402,071 +0.09(+0.50%)
Aug 12, 2013 18.22 18.28 17.91 18.02 421,994 -0.19(-1.04%)
Aug 09, 2013 18.02 18.27 17.94 18.21 328,538 +0.17(+0.94%)
Aug 08, 2013 17.94 18.15 17.66 18.04 605,738 +0.14(+0.78%)
Aug 07, 2013 17.31 18.02 17.28 17.90 744,440 +0.59(+3.39%)
Aug 06, 2013 17.70 17.85 17.08 17.32 611,260 +0.01(+0.06%)
Aug 05, 2013 17.48 17.57 17.21 17.31 190,797 -0.16(-0.91%)
Aug 02, 2013 17.54 17.54 17.27 17.46 162,970 -0.10(-0.57%)
Aug 01, 2013 17.55 17.65 17.53 17.56 180,912 +0.14(+0.80%)
Jul 31, 2013 17.45 17.58 17.28 17.43 251,842 +0.01(+0.06%)
Jul 30, 2013 17.55 17.71 17.32 17.42 141,274 -0.11(-0.62%)
Jul 29, 2013 17.51 17.59 17.42 17.52 149,570 -0.02(-0.11%)
Jul 26, 2013 17.52 17.63 17.38 17.54 314,197 -0.04(-0.23%)
Jul 25, 2013 17.59 17.60 17.36 17.58 232,190 +0.00(+0.00%)
Jul 24, 2013 17.43 17.69 17.41 17.58 574,902 +0.22(+1.26%)
Jul 23, 2013 17.53 17.54 17.31 17.37 156,540 -0.11(-0.63%)
Jul 22, 2013 17.44 17.67 17.38 17.47 255,547 +0.10(+0.57%)
Jul 19, 2013 17.53 17.53 17.17 17.38 333,071 -0.14(-0.80%)
Jul 18, 2013 17.44 17.62 17.34 17.51 255,071 +0.14(+0.80%)
Jul 17, 2013 17.42 17.44 17.29 17.38 258,860 +0.00(+0.00%)
Jul 16, 2013 17.51 17.55 17.35 17.38 144,341 -0.12(-0.68%)
Jul 15, 2013 17.65 17.65 17.42 17.49 225,961 -0.10(-0.57%)
Jul 12, 2013 17.74 17.81 17.55 17.59 285,943 -0.09(-0.51%)
Jul 11, 2013 17.81 17.98 17.62 17.68 235,456 +0.02(+0.11%)
Jul 10, 2013 17.69 17.90 17.59 17.66 256,343 -0.15(-0.84%)
Jul 09, 2013 17.76 17.93 17.66 17.81 264,566 +0.14(+0.79%)
Jul 08, 2013 17.51 17.76 17.48 17.67 194,861 +0.16(+0.91%)
Jul 05, 2013 17.64 17.65 17.41 17.51 226,082 -0.03(-0.17%)
Jul 03, 2013 17.32 17.54 17.19 17.54 233,118 +0.15(+0.86%)
Jul 02, 2013 17.49 17.60 17.37 17.40 381,890 -0.01(-0.06%)
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.