AERCAP HOLDINGS $16.90

up +0.23


18/6/2013 04:18 PM  |  NYSE : AER  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

AER historical data

Date Open High Low Close Volume
6/18/2013 16.72 16.96 16.63 16.90 3218
6/17/2013 16.66 16.71 16.48 16.67 4182
6/14/2013 16.73 16.94 16.52 16.56 2752
6/13/2013 16.48 16.74 16.35 16.64 3101
6/12/2013 16.62 16.77 16.41 16.49 1785
6/11/2013 16.74 16.74 16.48 16.50 2164
6/10/2013 16.90 16.97 16.70 16.81 2264
6/7/2013 17.18 17.18 16.79 16.90 2064
6/6/2013 16.85 17.03 16.68 16.98 3730
6/5/2013 17.40 17.43 16.85 16.86 4062
6/4/2013 17.22 17.43 17.19 17.36 2405
6/3/2013 17.37 17.37 17.05 17.25 2560
5/31/2013 17.25 17.40 17.17 17.33 3683
5/30/2013 16.98 17.72 16.81 17.27 10158
5/29/2013 16.29 16.84 16.29 16.77 3376
5/28/2013 16.53 16.64 16.30 16.37 1718
5/24/2013 16.26 16.41 16.06 16.31 2175
5/23/2013 16.25 16.41 16.07 16.33 2031
5/22/2013 16.54 16.70 16.30 16.35 2131
5/21/2013 16.34 16.59 16.30 16.53 2581
5/20/2013 16.48 16.56 16.36 16.38 2257
5/17/2013 16.59 16.67 16.47 16.50 2838
5/16/2013 17.00 17.11 16.51 16.55 3765
5/15/2013 16.60 17.00 16.57 17.00 4775
5/14/2013 16.51 16.65 16.44 16.65 2961
5/13/2013 16.53 16.62 16.39 16.57 1838
5/10/2013 16.62 16.70 16.46 16.51 1756
5/9/2013 16.62 16.76 16.50 16.65 2908
5/8/2013 16.45 16.68 16.30 16.63 4615
5/7/2013 16.02 16.45 16.02 16.31 7422
5/6/2013 15.98 16.09 15.84 15.92 2065
5/3/2013 16.00 16.17 15.91 15.99 2581
5/2/2013 15.87 16.11 15.83 15.99 3451
5/1/2013 15.86 15.88 15.64 15.79 2130
4/30/2013 15.81 15.91 15.62 15.87 2158
4/29/2013 15.60 15.87 15.53 15.84 2645
4/26/2013 15.56 15.67 15.36 15.60 1940
4/25/2013 15.53 15.71 15.48 15.53 2364
4/24/2013 15.30 15.48 15.17 15.48 3861
4/23/2013 15.30 15.40 15.17 15.29 3406
4/22/2013 15.30 15.40 15.17 15.29 3714
4/19/2013 15.30 15.45 15.26 15.29 3516
4/18/2013 15.48 15.49 15.04 15.25 4244
4/17/2013 15.91 15.91 15.45 15.50 3315
4/16/2013 15.90 16.13 15.90 15.96 2344
4/15/2013 16.38 16.38 15.78 15.84 4793
4/12/2013 16.40 16.47 16.19 16.44 2728
4/11/2013 15.98 16.47 15.96 16.38 3599
4/10/2013 15.80 16.10 15.70 15.99 2182
4/9/2013 15.96 16.18 15.80 15.82 3809
4/8/2013 15.52 15.94 15.52 15.94 3778
4/5/2013 15.35 15.57 15.20 15.57 3017
4/4/2013 15.42 15.53 15.36 15.47 2802
4/3/2013 15.50 15.50 15.30 15.38 8468
4/2/2013 15.50 15.59 15.44 15.49 4928
4/1/2013 15.47 15.52 15.21 15.48 11021
3/28/2013 15.61 15.63 15.33 15.45 7672
3/27/2013 15.61 15.70 15.55 15.56 2853
3/26/2013 15.75 15.89 15.64 15.72 2759
3/25/2013 15.87 15.91 15.73 15.78 2648
3/22/2013 15.79 15.89 15.75 15.84 4128
3/21/2013 15.75 15.94 15.74 15.83 6443
3/20/2013 15.98 16.00 15.75 15.82 3262
3/19/2013 16.05 16.15 15.87 15.92 4340
3/18/2013 16.10 16.10 15.90 15.94 3394
3/15/2013 15.84 16.15 15.75 16.13 10024
3/14/2013 15.75 15.95 15.45 15.91 97176
3/13/2013 16.40 16.57 15.87 15.90 9168
3/12/2013 16.12 16.37 16.05 16.33 5469
3/11/2013 16.02 16.15 15.97 16.09 3253
3/8/2013 16.03 16.15 15.98 16.00 5497
3/7/2013 16.00 16.00 15.86 15.92 2959
3/6/2013 16.01 16.05 15.92 15.94 3891
3/5/2013 15.99 16.12 15.93 15.94 8933
3/4/2013 15.73 16.01 15.70 15.92 3817
3/1/2013 15.47 15.80 15.29 15.75 4680
2/28/2013 15.64 15.75 15.50 15.52 4800
2/27/2013 14.92 15.68 14.92 15.68 4372
2/26/2013 15.20 15.23 14.84 14.98 6106
2/25/2013 15.44 15.58 15.15 15.17 4925
2/22/2013 15.56 15.70 15.37 15.43 6369
2/21/2013 15.56 15.75 15.51 15.72 9974
2/20/2013 15.40 15.45 15.21 15.32 14540
2/19/2013 15.18 15.25 15.00 15.14 5370
2/15/2013 15.13 15.19 15.05 15.16 2501
2/14/2013 15.00 15.12 14.98 15.11 4555
2/13/2013 15.01 15.05 14.95 14.99 4324
2/12/2013 14.91 15.11 14.81 15.00 2095
2/11/2013 14.92 15.01 14.86 14.86 2231
2/8/2013 15.00 15.10 14.97 14.99 3409
2/7/2013 14.94 15.03 14.83 15.02 3700
2/6/2013 14.75 14.93 14.75 14.91 5636
2/5/2013 14.88 14.95 14.69 14.80 4826
2/4/2013 14.80 14.90 14.70 14.82 4676
2/1/2013 14.70 14.93 14.65 14.91 4278
1/31/2013 14.67 14.67 14.55 14.61 31012
1/30/2013 14.72 14.75 14.59 14.71 1693
1/29/2013 14.65 14.75 14.58 14.74 1745
1/28/2013 14.50 14.67 14.50 14.67 1912
1/25/2013 14.54 14.67 14.48 14.61 1874
Marketplace
Trading Center