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 (%)
Jul 31, 2009 7.729 7.928 7.579 7.619 198,077 -0.04(-0.52%)
Jul 30, 2009 7.769 7.908 7.539 7.659 161,121 +0.08(+1.05%)
Jul 29, 2009 7.719 7.769 7.490 7.579 203,252 -0.11(-1.43%)
Jul 28, 2009 7.769 7.839 7.529 7.689 233,049 -0.04(-0.52%)
Jul 27, 2009 7.539 7.769 7.390 7.729 277,161 +0.09(+1.17%)
Jul 24, 2009 7.450 7.719 7.390 7.639 185,631 +0.23(+3.10%)
Jul 23, 2009 7.390 7.470 7.300 7.410 245,742 +0.17(+2.34%)
Jul 22, 2009 7.380 7.480 7.121 7.240 173,111 -0.11(-1.49%)
Jul 21, 2009 7.280 7.455 7.280 7.350 160,492 +0.04(+0.55%)
Jul 20, 2009 7.330 7.480 7.300 7.310 137,610 +0.01(+0.14%)
Jul 17, 2009 7.280 7.480 7.220 7.300 416,579 -0.09(-1.21%)
Jul 16, 2009 7.280 7.430 7.001 7.390 235,413 +0.08(+1.09%)
Jul 15, 2009 6.951 7.370 6.831 7.310 245,681 +0.42(+6.08%)
Jul 14, 2009 6.363 6.891 6.363 6.891 143,605 +0.48(+7.46%)
Jul 13, 2009 6.412 6.602 6.343 6.412 340,955 +0.02(+0.31%)
Jul 10, 2009 6.482 6.542 6.273 6.393 189,801 -0.11(-1.69%)
Jul 09, 2009 6.452 6.672 6.253 6.502 168,472 +0.16(+2.52%)
Jul 08, 2009 6.602 6.752 6.163 6.343 292,866 -0.31(-4.65%)
Jul 07, 2009 6.632 6.901 6.536 6.652 302,544 -0.08(-1.19%)
Jul 06, 2009 7.031 7.051 6.613 6.732 298,031 -0.37(-5.20%)
Jul 02, 2009 7.051 7.200 6.881 7.101 190,338 +0.04(+0.56%)
Jul 01, 2009 7.240 7.380 7.001 7.061 229,855 -0.14(-1.94%)
Jun 30, 2009 7.360 7.509 7.121 7.200 602,530 -0.25(-3.35%)
Jun 29, 2009 7.360 7.589 7.150 7.450 262,798 +0.24(+3.32%)
Jun 26, 2009 7.430 7.430 7.101 7.210 276,837 -0.26(-3.47%)
Jun 25, 2009 7.131 7.500 7.131 7.470 211,028 +0.24(+3.31%)
Jun 24, 2009 6.771 7.260 6.762 7.230 261,694 +0.65(+9.85%)
Jun 23, 2009 6.522 6.732 6.123 6.582 322,372 -0.01(-0.15%)
Jun 22, 2009 6.991 7.031 6.572 6.592 278,479 -0.14(-2.07%)
Jun 19, 2009 6.831 6.981 6.662 6.732 118,808 +0.08(+1.20%)
Jun 18, 2009 6.472 6.801 6.271 6.652 201,579 +0.23(+3.57%)
Jun 17, 2009 6.343 6.682 6.034 6.422 204,352 +0.18(+2.88%)
Jun 16, 2009 6.821 6.821 6.233 6.243 266,896 -0.38(-5.72%)
Jun 15, 2009 7.091 7.170 6.502 6.622 298,010 -0.50(-7.00%)
Jun 12, 2009 6.981 7.180 6.941 7.121 171,166 +0.20(+2.88%)
Jun 11, 2009 6.901 7.150 6.851 6.921 156,404 +0.15(+2.21%)
Jun 10, 2009 6.771 6.961 6.512 6.771 133,706 +0.00(+0.00%)
Jun 09, 2009 6.752 6.921 6.612 6.771 185,677 +0.08(+1.19%)
Jun 08, 2009 6.732 6.801 6.532 6.692 290,511 -0.29(-4.14%)
Jun 05, 2009 6.722 6.991 6.602 6.981 210,114 +0.22(+3.24%)
Jun 04, 2009 6.642 6.811 6.532 6.762 179,636 +0.16(+2.42%)
Jun 03, 2009 6.722 6.871 6.353 6.602 208,238 -0.24(-3.50%)
Jun 02, 2009 6.991 7.160 6.692 6.841 248,679 -0.27(-3.79%)
Jun 01, 2009 6.532 7.111 6.530 7.111 297,567 +0.73(+11.41%)
May 29, 2009 6.482 6.602 6.213 6.383 241,513 -0.10(-1.54%)
May 28, 2009 6.602 6.602 6.303 6.482 173,424 +0.03(+0.46%)
May 27, 2009 6.432 6.682 6.383 6.452 255,144 +0.06(+0.94%)
May 26, 2009 5.944 6.532 5.934 6.393 531,371 +0.34(+5.60%)
May 22, 2009 5.754 6.203 5.704 6.053 276,265 +0.38(+6.68%)
May 21, 2009 6.133 6.133 5.645 5.674 384,472 -0.51(-8.23%)
May 20, 2009 6.253 6.403 6.143 6.183 155,915 -0.04(-0.64%)
May 19, 2009 6.203 6.422 6.043 6.223 176,223 +0.04(+0.65%)
May 18, 2009 5.984 6.283 5.904 6.183 315,386 +0.20(+3.33%)
May 15, 2009 6.343 6.572 5.824 5.984 204,512 -0.40(-6.25%)
May 14, 2009 5.914 6.462 5.774 6.383 277,218 +0.39(+6.49%)
May 13, 2009 6.133 6.193 5.525 5.994 524,729 -0.29(-4.60%)
May 12, 2009 6.742 6.742 5.784 6.283 394,459 -0.36(-5.41%)
May 11, 2009 6.722 6.821 5.086 6.642 382,043 -0.28(-4.03%)
May 08, 2009 6.203 6.981 6.183 6.921 510,951 +0.70(+11.22%)
May 07, 2009 6.233 7.679 5.734 6.223 752,964 +0.50(+8.71%)
May 06, 2009 5.485 5.774 5.116 5.724 429,454 +0.44(+8.30%)
May 05, 2009 5.276 5.340 5.036 5.286 301,560 +0.04(+0.76%)
May 04, 2009 5.116 5.315 5.036 5.246 335,686 +0.46(+9.58%)
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.