Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aercap Holdings N.V. (NY: AER )

92.49 +1.27 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2009 4.767 4.837 4.508 4.787 201,649 +0.08(+1.69%)
Apr 30, 2009 4.587 4.847 4.488 4.707 522,588 +0.21(+4.66%)
Apr 29, 2009 4.268 4.617 4.204 4.498 417,739 +0.26(+6.12%)
Apr 28, 2009 4.228 4.288 4.049 4.238 219,448 +0.00(+0.00%)
Apr 27, 2009 4.418 4.558 4.199 4.238 479,196 -0.30(-6.60%)
Apr 24, 2009 4.498 4.617 4.298 4.538 451,330 +0.21(+4.84%)
Apr 23, 2009 4.488 4.617 4.069 4.328 439,447 -0.14(-3.13%)
Apr 22, 2009 4.228 4.617 4.009 4.468 390,394 +0.17(+3.94%)
Apr 21, 2009 4.508 4.508 4.089 4.298 540,874 -0.01(-0.23%)
Apr 20, 2009 4.737 4.737 4.238 4.308 543,915 -0.41(-8.67%)
Apr 17, 2009 4.438 4.867 4.438 4.717 456,918 +0.33(+7.50%)
Apr 16, 2009 4.268 4.538 4.099 4.388 527,699 +0.29(+7.06%)
Apr 15, 2009 3.800 4.368 3.740 4.099 587,406 +0.17(+4.31%)
Apr 14, 2009 3.869 3.989 3.510 3.929 419,373 +0.09(+2.34%)
Apr 13, 2009 3.750 4.178 3.570 3.840 500,869 +0.17(+4.62%)
Apr 09, 2009 2.842 4.039 2.842 3.670 880,228 +0.85(+30.04%)
Apr 08, 2009 2.752 2.882 2.663 2.822 203,540 +0.07(+2.54%)
Apr 07, 2009 2.752 2.802 2.653 2.752 282,093 -0.01(-0.36%)
Apr 06, 2009 2.882 2.892 2.673 2.762 522,072 -0.09(-3.15%)
Apr 03, 2009 3.002 3.002 2.772 2.852 391,230 -0.18(-5.92%)
Apr 02, 2009 4.189 4.189 2.982 3.032 542,061 -0.13(-4.10%)
Apr 01, 2009 3.221 3.261 3.042 3.161 348,630 -0.08(-2.46%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.