Aercap Holdings NV Historical Data - R1D | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Aercap Holdings NV (R1D)
Aercap Holdings NV (R1D) Historical

Aercap Holdings NV (R1D)

91.90

-1.32

(-1.42%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.1	-2.23404255319	94	94.32	90.98	139	92.63316017	DE
4	0.66	0.723366944323	91.24	94.32	88.46	87	91.79754885	DE
12	1.26	1.39011473963	90.64	95.78	86.06	221	90.46579195	DE
26	5.52	6.39036814077	86.38	95.78	75.18	179	87.78087164	DE
52	12.4	15.5974842767	79.5	95.78	75.18	182	86.34327361	DE
156	12.4	15.5974842767	79.5	95.78	75.18	182	86.34327361	DE
260	12.4	15.5974842767	79.5	95.78	75.18	182	86.34327361	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	93.74	0	0.00	93.74	93.74	93.74	0
1736458020	93.74	0.66	0.71	92.82	93.74	92.82	23
1736371620	93.08	1.08	1.17	91.86	93.08	91.86	44
1736285220	92	0.62	0.68	91.84	92	90.98	173
1736198820	91.38	-2.94	-3.12	91.38	91.38	91.38	238
1735939620	94.32	1.36	1.46	94	94.32	94	215
1735853220	92.96	2.24	2.47	92.06	92.96	92.06	21
1735594020	90.72	-0.32	-0.35	91.72	91.72	90.72	15
1735334820	91.04	1.88	2.11	92.06	92.06	91.04	44
1734989220	89.16	0	0.00	89.16	89.16	89.16	0
1734730020	89.16	0.7	0.79	89.14	89.16	89.14	107
1734643620	88.46	0	0.00	88.46	88.46	88.46	0
1734557220	88.46	-2.28	-2.51	90.72	90.72	88.46	80
1734470820	90.74	-1.9	-2.05	92.8	92.98	90.74	49
1734384420	92.64	1.84	2.03	91.24	92.64	91.24	89
1734125220	90.8	-0.1	-0.11	91.24	91.24	90.8	28
1734038820	90.9	-1	-1.09	91.8	91.8	90.9	86
1733952420	91.9	2.02	2.25	91.2	91.9	91.2	80
1733866020	89.88	-0.98	-1.08	89.88	89.88	89.88	6
1733779620	90.86	0.22	0.24	91.22	91.22	90.28	200
1733520420	90.64	-0.52	-0.57	91.04	91.04	90.26	93
1733434020	91.16	-1.24	-1.34	91.16	91.16	91.16	62
1733347620	92.4	-0.3	-0.32	92.4	92.4	92.4	22
1733261220	92.7	-0.94	-1.00	93.18	93.94	92.3	133
1733174820	93.64	-0.34	-0.36	94.82	95.18	93.64	179
1732915620	93.98	0	0.00	93.98	93.98	93.98	0
1732829220	93.98	1.16	1.25	93.64	93.98	93.24	203
1732742820	92.82	-1.4	-1.49	95.78	95.78	92.82	260
1732656420	94.22	0.46	0.49	94.64	94.64	94.22	40
1732570020	93.76	-1.06	-1.12	93.6	94.58	93.48	166
1732310820	94.82	2.32	2.51	93.28	94.82	93.28	19
1732224420	92.5	2.06	2.28	89.98	92.5	89.98	180
1732138020	90.44	0.62	0.69	91.08	91.08	90.44	115
1732051620	89.82	-0.08	-0.09	88.9	89.92	88.9	5344
1731965220	89.9	-0.66	-0.73	90.56	91.32	89.9	240
1731705960	90.56	0	0.00	90.56	90.56	90.56	0
1731619560	90.56	0.48	0.53	90.56	90.56	90.56	55
1731533160	90.08	-0.28	-0.31	89.04	90.1	89.04	64
1731446820	90.36	-1.72	-1.87	91.3	91.98	90.36	67
1731360420	92.08	0.84	0.92	90.48	92.08	90.28	468
1731101220	91.24	-0.2	-0.22	91.24	91.24	91.24	4
1731014760	91.44	0.68	0.75	92.62	92.62	91.44	239
1730928360	90.76	3.28	3.75	90	90.94	90	343
1730841960	87.48	1.42	1.65	87.48	87.48	87.48	100
1730755560	86.06	-1.28	-1.47	86.06	86.88	86.06	31
1730496360	87.34	1.06	1.23	86.58	87.34	86.58	115
1730409960	86.28	-0.78	-0.90	86.84	86.84	86.28	96
1730323560	87.06	-1.2	-1.36	87.82	87.82	87.06	45
1730237160	88.26	-1.06	-1.19	89	89	88.24	182
1730150760	89.32	0.88	1.00	88.2	89.32	88.2	190
1729887960	88.44	0	0.00	88.44	88.44	88.44	0
1729801560	88.44	-0.56	-0.63	88.14	88.44	88.14	14
1729715160	89	0.2	0.23	88.98	89	88.98	231
1729628760	88.8	-0.28	-0.31	89.14	89.14	88.8	91
1729542360	89.08	-0.82	-0.91	89.08	89.08	89.08	60
1729283160	89.9	0.34	0.38	90.64	90.64	89.9	125
1729196760	89.56	0	0.00	89.56	89.56	89.56	0
1729110360	89.56	0	0.00	89.56	89.56	89.56	0
1729023960	89.56	0.84	0.95	89.14	89.56	89.14	261
1728937620	88.72	2.66	3.09	86.84	88.72	86.84	367
1728678360	86.06	-0.24	-0.28	85.96	86.06	85.96	39

Aercap Holdings NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions