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 (%)
Nov 28, 2008 4.677 4.837 4.607 4.617 153,819 +0.03(+0.65%)
Nov 26, 2008 3.969 4.637 3.580 4.587 334,654 +0.47(+11.38%)
Nov 25, 2008 4.029 4.228 3.780 4.119 549,797 +0.27(+6.99%)
Nov 24, 2008 2.264 4.089 2.104 3.849 1,060,650 +1.26(+48.46%)
Nov 21, 2008 3.092 3.431 2.374 2.593 529,442 -0.49(-15.86%)
Nov 20, 2008 3.510 3.560 3.042 3.082 445,633 -0.36(-10.43%)
Nov 19, 2008 3.859 3.939 3.281 3.441 403,051 -0.37(-9.69%)
Nov 18, 2008 4.039 4.139 3.690 3.810 490,847 -0.23(-5.68%)
Nov 17, 2008 3.999 4.278 3.949 4.039 471,078 +0.00(+0.00%)
Nov 14, 2008 4.238 4.408 4.019 4.039 1,052,795 +0.05(+1.25%)
Nov 13, 2008 4.458 4.508 3.490 3.989 1,013,308 -0.50(-11.11%)
Nov 12, 2008 5.036 5.186 4.398 4.488 462,598 -0.70(-13.46%)
Nov 11, 2008 5.555 5.605 4.986 5.186 244,673 -0.52(-9.09%)
Nov 10, 2008 6.183 6.213 5.485 5.704 275,826 -0.25(-4.19%)
Nov 07, 2008 6.163 6.243 5.724 5.954 592,773 -0.02(-0.33%)
Nov 06, 2008 6.941 6.941 5.395 5.974 785,461 -0.80(-11.78%)
Nov 05, 2008 7.470 7.609 6.732 6.771 640,354 -0.67(-8.98%)
Nov 04, 2008 7.290 7.669 7.200 7.440 635,801 +0.79(+11.84%)
Nov 03, 2008 6.432 6.791 6.432 6.652 397,287 +0.33(+5.21%)
Oct 31, 2008 6.213 6.572 6.143 6.323 456,613 +0.12(+1.93%)
Oct 30, 2008 6.801 6.981 6.034 6.203 403,921 -0.32(-4.89%)
Oct 29, 2008 6.193 6.921 6.024 6.522 447,835 +0.40(+6.51%)
Oct 28, 2008 6.034 6.193 5.355 6.123 596,826 +0.00(+0.00%)
Oct 27, 2008 6.732 6.881 6.103 6.123 307,794 -0.79(-11.40%)
Oct 24, 2008 7.320 7.539 6.801 6.911 163,664 -0.63(-8.33%)
Oct 23, 2008 7.878 7.968 7.280 7.539 209,075 -0.21(-2.70%)
Oct 22, 2008 7.749 7.849 7.390 7.749 335,111 -0.10(-1.27%)
Oct 21, 2008 7.888 7.918 7.599 7.849 187,275 -0.05(-0.63%)
Oct 20, 2008 7.839 8.048 7.809 7.898 128,841 +0.16(+2.06%)
Oct 17, 2008 7.470 7.869 7.270 7.739 298,798 +0.26(+3.47%)
Oct 16, 2008 7.230 7.509 6.702 7.480 349,602 +0.27(+3.73%)
Oct 15, 2008 7.938 8.257 7.210 7.210 384,920 -0.77(-9.62%)
Oct 14, 2008 8.816 8.975 7.579 7.978 413,401 +0.60(+8.11%)
Oct 13, 2008 7.001 7.689 6.941 7.380 329,989 +0.80(+12.12%)
Oct 10, 2008 6.562 6.981 5.684 6.582 821,634 -0.33(-4.76%)
Oct 09, 2008 7.878 7.968 6.692 6.911 210,521 -0.68(-8.94%)
Oct 08, 2008 7.549 7.968 6.781 7.589 647,361 -0.22(-2.81%)
Oct 07, 2008 8.606 8.846 7.779 7.809 313,434 -0.60(-7.12%)
Oct 06, 2008 8.975 9.504 7.859 8.407 314,232 -1.45(-14.68%)
Oct 03, 2008 10.30 10.74 9.813 9.853 330,598 -0.12(-1.20%)
Oct 02, 2008 10.39 10.41 9.823 9.973 586,433 -0.41(-3.94%)
Oct 01, 2008 10.32 10.60 10.24 10.38 182,647 -0.20(-1.89%)
Sep 30, 2008 10.47 10.82 9.953 10.58 713,702 +0.43(+4.22%)
Sep 29, 2008 12.08 12.08 9.973 10.15 372,548 -1.84(-15.38%)
Sep 26, 2008 11.91 12.13 11.18 12.00 0 -0.42(-3.37%)
Sep 25, 2008 12.59 12.62 12.16 12.42 524,248 -0.26(-2.05%)
Sep 24, 2008 13.03 13.06 12.49 12.68 328,549 -0.41(-3.12%)
Sep 23, 2008 12.64 13.24 12.47 13.08 668,847 +0.30(+2.34%)
Sep 22, 2008 12.63 13.17 11.81 12.79 553,096 -0.06(-0.47%)
Sep 19, 2008 15.76 15.96 12.71 12.84 0 +0.78(+6.45%)
Sep 18, 2008 10.92 12.37 10.92 12.07 554,676 +0.43(+3.68%)
Sep 17, 2008 12.44 12.83 11.44 11.64 741,277 -1.19(-9.25%)
Sep 16, 2008 12.96 13.22 12.51 12.82 785,966 -0.57(-4.24%)
Sep 15, 2008 12.38 13.54 12.38 13.39 223,665 -0.60(-4.28%)
Sep 12, 2008 13.65 14.14 13.54 13.99 348,485 +0.08(+0.57%)
Sep 11, 2008 13.85 14.17 13.56 13.91 268,031 -0.26(-1.83%)
Sep 10, 2008 14.59 14.59 14.01 14.17 273,622 -0.44(-3.00%)
Sep 09, 2008 15.05 15.49 14.50 14.61 290,730 -0.51(-3.36%)
Sep 08, 2008 14.64 15.19 14.64 15.12 319,158 +0.46(+3.13%)
Sep 05, 2008 14.35 14.85 14.19 14.66 0 +0.30(+2.08%)
Sep 04, 2008 14.57 14.60 14.22 14.36 295,097 -0.26(-1.77%)
Sep 03, 2008 14.44 14.80 14.04 14.62 281,503 +0.35(+2.45%)
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.