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

Aercap Holdings N.V. (NY: AER )

91.69 +0.20 (+0.22%)
Official Closing Price Updated: 7:00 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, 2009 3.082 3.281 3.062 3.241 231,494 +0.18(+5.86%)
Mar 30, 2009 3.191 3.211 3.042 3.062 204,440 -0.66(-17.69%)
Mar 26, 2009 3.530 3.820 3.271 3.720 271,886 +0.32(+9.38%)
Mar 25, 2009 3.490 3.490 2.972 3.401 454,458 +0.34(+11.08%)
Mar 24, 2009 3.720 3.720 3.012 3.062 252,210 -0.17(-5.25%)
Mar 23, 2009 3.121 3.271 3.111 3.231 520,498 +0.32(+10.96%)
Mar 20, 2009 3.211 3.261 2.852 2.912 145,039 -0.23(-7.30%)
Mar 19, 2009 2.982 3.301 2.942 3.141 311,686 +0.20(+6.78%)
Mar 18, 2009 2.673 3.022 2.631 2.942 454,741 +0.28(+10.49%)
Mar 17, 2009 2.743 2.743 2.393 2.663 514,922 -0.03(-1.11%)
Mar 16, 2009 2.812 2.872 2.663 2.693 640,644 -0.10(-3.57%)
Mar 13, 2009 2.752 2.912 2.752 2.792 0 +0.00(+0.00%)
Mar 12, 2009 2.453 2.892 2.374 2.792 297,062 +0.28(+11.11%)
Mar 11, 2009 2.334 2.723 2.254 2.513 355,170 +0.31(+14.03%)
Mar 10, 2009 1.995 2.214 1.845 2.204 752,581 +0.38(+20.77%)
Mar 09, 2009 2.114 2.216 1.825 1.825 555,853 -0.26(-12.44%)
Mar 06, 2009 2.124 2.191 1.995 2.084 0 -0.07(-3.24%)
Mar 05, 2009 2.473 2.533 1.945 2.154 546,176 -0.32(-12.90%)
Mar 04, 2009 2.693 2.842 2.423 2.473 713,101 -0.30(-10.79%)
Mar 02, 2009 3.102 3.201 2.683 2.772 675,994 -0.45(-13.93%)
Feb 27, 2009 3.221 3.441 2.992 3.221 0 -0.34(-9.52%)
Feb 26, 2009 3.800 4.129 3.520 3.560 360,400 -0.41(-10.30%)
Feb 25, 2009 4.059 4.169 3.141 3.969 1,127,379 -0.10(-2.45%)
Feb 24, 2009 4.019 4.338 4.019 4.069 363,100 -0.02(-0.49%)
Feb 23, 2009 4.378 4.617 4.019 4.089 525,581 -0.37(-8.28%)
Feb 20, 2009 4.587 4.747 4.009 4.458 404,308 -0.29(-6.09%)
Feb 19, 2009 4.946 5.006 4.697 4.747 467,532 +0.00(+0.00%)
Feb 18, 2009 4.697 4.827 4.617 4.747 695,836 -0.02(-0.42%)
Feb 17, 2009 4.827 4.867 4.667 4.767 389,952 -0.04(-0.83%)
Feb 13, 2009 4.797 4.887 4.707 4.807 175,768 +0.01(+0.21%)
Feb 12, 2009 4.687 4.897 4.687 4.797 340,088 -0.01(-0.21%)
Feb 11, 2009 4.667 5.076 4.667 4.807 424,708 +0.06(+1.26%)
Feb 10, 2009 4.986 5.086 4.657 4.747 569,550 -0.37(-7.21%)
Feb 09, 2009 5.266 5.375 4.986 5.116 180,828 -0.21(-3.93%)
Feb 06, 2009 5.246 5.435 5.036 5.325 305,459 +0.13(+2.50%)
Feb 05, 2009 4.787 5.256 4.687 5.196 539,509 +0.52(+11.09%)
Feb 04, 2009 4.747 5.096 4.597 4.677 364,774 -0.22(-4.48%)
Feb 03, 2009 4.498 4.946 4.348 4.897 472,202 +0.40(+8.87%)
Feb 02, 2009 4.697 4.976 4.398 4.498 555,543 -0.36(-7.39%)
Jan 30, 2009 5.116 5.236 4.787 4.857 0 -0.26(-5.07%)
Jan 29, 2009 5.565 5.595 5.046 5.116 358,956 -0.62(-10.78%)
Jan 28, 2009 5.485 5.814 5.186 5.734 779,056 +0.45(+8.49%)
Jan 27, 2009 5.734 5.814 5.086 5.286 572,831 -0.29(-5.19%)
Jan 26, 2009 5.814 6.133 5.276 5.575 893,497 -0.24(-4.12%)
Jan 23, 2009 5.784 5.914 5.425 5.814 595,504 -0.07(-1.19%)
Jan 22, 2009 6.233 6.233 5.684 5.884 763,758 -0.37(-5.90%)
Jan 21, 2009 5.974 6.293 5.286 6.253 705,743 +0.26(+4.33%)
Jan 20, 2009 5.874 6.133 5.325 5.994 1,316,336 -0.02(-0.33%)
Jan 16, 2009 4.917 6.143 4.797 6.014 1,684,644 +1.10(+22.31%)
Jan 15, 2009 5.206 5.216 4.587 4.917 642,166 -0.31(-5.92%)
Jan 14, 2009 5.635 5.635 4.787 5.226 781,717 -0.45(-7.91%)
Jan 13, 2009 4.318 5.694 4.059 5.674 1,720,361 +1.42(+33.26%)
Jan 12, 2009 5.016 5.065 4.199 4.258 794,550 -0.76(-15.11%)
Jan 09, 2009 5.156 5.395 4.986 5.016 472,329 -0.34(-6.33%)
Jan 08, 2009 5.874 5.874 4.917 5.355 1,213,751 -0.41(-7.09%)
Jan 07, 2009 5.166 6.153 5.026 5.764 1,156,421 +0.43(+8.04%)
Jan 06, 2009 4.956 6.183 4.877 5.335 1,529,440 +0.59(+12.39%)
Jan 05, 2009 3.351 5.166 3.301 4.747 1,669,430 +1.54(+47.83%)
Jan 02, 2009 3.151 3.361 3.072 3.211 919,906 +0.21(+6.98%)
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.