The closing price for AerCap (AER) in 2009 was $8.85, on December 31, 2009. It was up 209.6% for the year. The latest price is $153.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.79 | $8.89 | $8.79 | $8.85 | 127,300 |
December 30 2009 | $8.79 | $8.85 | $8.76 | $8.85 | 110,000 |
December 29 2009 | $8.79 | $8.82 | $8.68 | $8.79 | 330,500 |
December 28 2009 | $8.77 | $8.88 | $8.55 | $8.74 | 498,300 |
December 24 2009 | $8.78 | $8.79 | $8.70 | $8.77 | 114,800 |
December 23 2009 | $8.70 | $8.78 | $8.62 | $8.77 | 228,100 |
December 22 2009 | $8.78 | $8.78 | $8.60 | $8.74 | 221,000 |
December 21 2009 | $8.72 | $8.81 | $8.65 | $8.76 | 248,100 |
December 18 2009 | $8.70 | $8.74 | $8.58 | $8.70 | 164,700 |
December 17 2009 | $8.60 | $8.75 | $8.60 | $8.67 | 260,700 |
December 16 2009 | $8.76 | $8.76 | $8.65 | $8.69 | 308,700 |
December 15 2009 | $8.78 | $8.80 | $8.64 | $8.74 | 136,000 |
December 14 2009 | $8.81 | $8.86 | $8.67 | $8.79 | 441,700 |
December 11 2009 | $8.56 | $8.78 | $8.50 | $8.74 | 290,600 |
December 10 2009 | $8.66 | $8.70 | $8.52 | $8.57 | 496,000 |
December 09 2009 | $8.79 | $8.79 | $8.59 | $8.68 | 217,800 |
December 08 2009 | $8.74 | $8.88 | $8.59 | $8.78 | 309,700 |
December 07 2009 | $8.68 | $8.79 | $8.60 | $8.76 | 144,100 |
December 04 2009 | $8.64 | $8.74 | $8.58 | $8.68 | 326,300 |
December 03 2009 | $8.70 | $8.75 | $8.50 | $8.55 | 365,500 |
December 02 2009 | $8.39 | $8.79 | $8.36 | $8.72 | 612,000 |
December 01 2009 | $8.06 | $8.51 | $7.95 | $8.47 | 374,000 |
November 30 2009 | $8.19 | $8.19 | $7.87 | $8.01 | 172,500 |
November 27 2009 | $7.87 | $8.28 | $7.87 | $8.16 | 185,100 |
November 25 2009 | $8.05 | $8.21 | $7.94 | $8.18 | 148,200 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.