AERCAP HOLDINGS N.V. (NY: AER)
39.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.77 18.01 17.69 17.94 234,704 +0.15(+0.84%)
Aug 29, 2013 17.73 17.83 17.58 17.79 219,859 +0.03(+0.17%)
Aug 28, 2013 17.93 18.04 17.75 17.76 149,721 -0.21(-1.17%)
Aug 27, 2013 18.33 18.38 17.91 17.97 191,959 -0.49(-2.65%)
Aug 26, 2013 18.51 18.61 18.39 18.46 241,499 -0.03(-0.16%)
Aug 23, 2013 18.26 18.57 18.24 18.49 428,385 +0.28(+1.54%)
Aug 22, 2013 17.84 18.26 17.84 18.21 143,051 +0.43(+2.42%)
Aug 21, 2013 18.01 18.16 17.78 17.78 258,545 -0.27(-1.50%)
Aug 20, 2013 17.64 18.11 17.54 18.05 366,820 +0.45(+2.56%)
Aug 19, 2013 17.85 17.86 17.49 17.60 196,271 -0.19(-1.07%)
Aug 16, 2013 18.15 18.25 17.77 17.79 301,723 -0.10(-0.56%)
Aug 15, 2013 18.16 18.16 17.61 17.89 558,172 -0.35(-1.92%)
Aug 14, 2013 18.20 18.34 18.16 18.24 297,325 +0.03(+0.16%)
Aug 13, 2013 18.08 18.34 18.08 18.21 399,895 +0.09(+0.50%)
Aug 12, 2013 18.32 18.38 18.01 18.12 419,711 -0.19(-1.04%)
Aug 09, 2013 18.12 18.37 18.04 18.31 326,760 +0.17(+0.94%)
Aug 08, 2013 18.04 18.25 17.76 18.14 602,460 +0.14(+0.78%)
Aug 07, 2013 17.40 18.12 17.37 18.00 740,411 +0.59(+3.39%)
Aug 06, 2013 17.80 17.95 17.17 17.41 607,952 +0.01(+0.06%)
Aug 05, 2013 17.58 17.67 17.30 17.40 189,765 -0.16(-0.91%)
Aug 02, 2013 17.64 17.64 17.36 17.56 162,088 -0.10(-0.57%)
Aug 01, 2013 17.65 17.75 17.63 17.66 179,933 +0.14(+0.80%)
Jul 31, 2013 17.55 17.67 17.37 17.52 250,479 +0.01(+0.06%)
Jul 30, 2013 17.65 17.81 17.41 17.51 140,510 -0.11(-0.62%)
Jul 29, 2013 17.61 17.69 17.51 17.62 148,761 -0.02(-0.11%)
Jul 26, 2013 17.62 17.73 17.47 17.64 312,497 -0.04(-0.23%)
Jul 25, 2013 17.69 17.70 17.45 17.68 230,934 +0.00(+0.00%)
Jul 24, 2013 17.52 17.79 17.50 17.68 571,791 +0.22(+1.26%)
Jul 23, 2013 17.63 17.64 17.40 17.46 155,693 -0.11(-0.63%)
Jul 22, 2013 17.53 17.77 17.47 17.57 254,164 +0.10(+0.57%)
Jul 19, 2013 17.63 17.63 17.26 17.47 331,269 -0.14(-0.80%)
Jul 18, 2013 17.53 17.72 17.43 17.61 253,691 +0.14(+0.80%)
Jul 17, 2013 17.51 17.53 17.38 17.47 257,459 +0.00(+0.00%)
Jul 16, 2013 17.61 17.65 17.44 17.47 143,560 -0.12(-0.68%)
Jul 15, 2013 17.75 17.75 17.51 17.59 224,739 -0.10(-0.57%)
Jul 12, 2013 17.84 17.91 17.65 17.69 284,396 -0.09(-0.51%)
Jul 11, 2013 17.91 18.08 17.72 17.78 234,182 +0.02(+0.11%)
Jul 10, 2013 17.79 18.00 17.69 17.76 254,956 -0.15(-0.84%)
Jul 09, 2013 17.86 18.03 17.76 17.91 263,135 +0.14(+0.79%)
Jul 08, 2013 17.61 17.86 17.58 17.77 193,807 +0.16(+0.91%)
Jul 05, 2013 17.74 17.75 17.50 17.61 224,859 -0.03(-0.17%)
Jul 03, 2013 17.41 17.64 17.28 17.64 231,857 +0.15(+0.86%)
Jul 02, 2013 17.59 17.70 17.46 17.49 379,824 -0.01(-0.06%)
Jul 01, 2013 17.50 17.63 17.42 17.50 343,455 +0.04(+0.23%)
Jun 28, 2013 17.31 17.64 17.28 17.46 661,826 +0.16(+0.92%)
Jun 27, 2013 16.97 17.30 16.86 17.30 480,316 +0.43(+2.55%)
Jun 26, 2013 16.97 17.10 16.65 16.87 300,807 +0.01(+0.06%)
Jun 25, 2013 16.74 17.05 16.69 16.86 614,027 +0.21(+1.26%)
Jun 24, 2013 16.51 16.71 16.16 16.65 484,571 +0.05(+0.30%)
Jun 21, 2013 16.56 16.68 16.45 16.60 481,518 +0.10(+0.61%)
Jun 20, 2013 16.45 16.61 16.36 16.50 420,270 -0.05(-0.30%)
Jun 19, 2013 16.87 17.09 16.54 16.55 368,279 -0.35(-2.07%)
Jun 18, 2013 16.72 16.96 16.63 16.90 321,944 +0.23(+1.38%)
Jun 17, 2013 16.66 16.71 16.48 16.67 418,200 +0.11(+0.66%)
Jun 14, 2013 16.73 16.94 16.52 16.56 275,165 -0.08(-0.48%)
Jun 13, 2013 16.48 16.74 16.35 16.64 310,806 +0.15(+0.91%)
Jun 12, 2013 16.62 16.77 16.41 16.49 178,462 -0.01(-0.06%)
Jun 11, 2013 16.74 16.74 16.48 16.50 216,360 -0.31(-1.84%)
Jun 10, 2013 16.90 16.97 16.70 16.81 226,394 -0.09(-0.53%)
Jun 07, 2013 17.18 17.18 16.79 16.90 206,617 -0.08(-0.47%)
Jun 06, 2013 16.85 17.02 16.68 16.98 372,947 +0.12(+0.71%)
Jun 05, 2013 17.40 17.43 16.85 16.86 406,149 -0.50(-2.88%)
Jun 04, 2013 17.22 17.43 17.19 17.36 240,450 +0.11(+0.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here