Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	50.52	50.78	49.90	49.94	1,568,042	-0.22(-0.44%)
Oct 30, 2018	49.15	50.45	47.97	50.16	1,709,299	+0.73(+1.47%)
Oct 29, 2018	49.65	50.37	48.59	49.43	1,808,058	+0.19(+0.38%)
Oct 26, 2018	49.01	49.58	48.69	49.25	1,066,506	-0.26(-0.52%)
Oct 25, 2018	49.17	49.92	49.05	49.50	1,819,024	+0.82(+1.68%)
Oct 24, 2018	50.64	50.88	48.69	48.69	1,417,041	-1.99(-3.94%)
Oct 23, 2018	50.46	50.76	49.46	50.68	1,800,948	-0.48(-0.94%)
Oct 22, 2018	52.70	52.85	50.87	51.16	1,585,540	-1.42(-2.69%)
Oct 19, 2018	52.44	52.61	52.06	52.58	1,197,062	+0.06(+0.11%)
Oct 18, 2018	52.83	53.08	52.28	52.52	861,202	-0.62(-1.16%)
Oct 17, 2018	53.53	53.83	53.08	53.13	998,241	-0.43(-0.80%)
Oct 16, 2018	53.06	53.82	52.80	53.56	881,263	+0.56(+1.05%)
Oct 15, 2018	52.68	53.21	52.48	53.01	683,696	+0.46(+0.87%)
Oct 12, 2018	53.22	53.36	51.91	52.55	1,410,844	-0.15(-0.28%)
Oct 11, 2018	53.85	54.07	52.68	52.70	1,858,458	-1.31(-2.42%)
Oct 10, 2018	54.84	55.00	53.96	54.00	2,250,192	-1.13(-2.04%)
Oct 09, 2018	55.85	56.22	55.06	55.13	1,446,930	-0.83(-1.48%)
Oct 08, 2018	55.78	56.13	55.56	55.96	1,010,230	-0.11(-0.20%)
Oct 05, 2018	56.56	56.94	55.85	56.07	1,077,035	-0.64(-1.13%)
Oct 04, 2018	57.06	57.29	56.33	56.71	962,893	-0.37(-0.65%)
Oct 03, 2018	56.98	57.37	56.84	57.07	894,233	+0.08(+0.14%)
Oct 02, 2018	56.92	57.15	56.66	56.99	996,727	+0.20(+0.35%)
Oct 01, 2018	57.76	57.78	56.53	56.79	1,323,090	-0.57(-0.99%)
Sep 28, 2018	57.11	57.58	56.74	57.36	1,652,001	+0.25(+0.44%)
Sep 27, 2018	57.03	57.39	56.92	57.11	924,810	+0.08(+0.14%)
Sep 26, 2018	57.03	57.28	56.75	57.03	835,488	-0.09(-0.16%)
Sep 25, 2018	57.17	57.31	56.89	57.12	649,804	+0.00(+0.00%)
Sep 24, 2018	57.39	57.39	56.80	57.12	665,260	-0.28(-0.49%)
Sep 21, 2018	57.29	57.44	57.18	57.40	2,007,570	+0.25(+0.44%)
Sep 20, 2018	57.34	57.39	57.13	57.15	1,036,677	+0.11(+0.19%)
Sep 19, 2018	56.98	57.39	56.95	57.04	742,862	-0.07(-0.12%)
Sep 18, 2018	57.00	57.34	56.65	57.11	964,362	+0.20(+0.35%)
Sep 17, 2018	56.95	57.15	56.73	56.91	559,059	+0.02(+0.04%)
Sep 14, 2018	56.70	57.11	56.55	56.89	841,092	+0.23(+0.40%)
Sep 13, 2018	56.70	56.89	56.57	56.67	923,042	+0.12(+0.21%)
Sep 12, 2018	56.63	56.76	56.14	56.55	643,105	-0.11(-0.19%)
Sep 11, 2018	56.57	56.83	56.35	56.66	629,992	-0.04(-0.07%)
Sep 10, 2018	56.58	56.96	56.43	56.70	847,297	+0.43(+0.76%)
Sep 07, 2018	56.55	56.70	55.98	56.27	1,229,851	-0.37(-0.65%)
Sep 06, 2018	56.62	56.83	56.32	56.64	510,084	+0.15(+0.26%)
Sep 05, 2018	56.39	56.86	56.23	56.49	733,024	-0.15(-0.26%)
Sep 04, 2018	56.81	56.97	56.07	56.64	1,410,719	-0.18(-0.32%)
Aug 31, 2018		56.81	56.81	56.81	0	-0.01(-0.02%)
Aug 30, 2018	57.06	57.06	56.66	56.82	657,145	-0.24(-0.42%)
Aug 29, 2018	57.14	57.19	56.97	57.06	1,006,102	+0.02(+0.04%)
Aug 28, 2018	57.10	57.18	56.84	57.04	834,417	+0.14(+0.25%)
Aug 27, 2018	56.79	57.18	56.69	56.90	668,376	+0.29(+0.51%)
Aug 24, 2018	56.71	56.87	56.52	56.62	550,199	+0.09(+0.16%)
Aug 23, 2018	56.96	56.97	56.45	56.53	628,578	-0.40(-0.70%)
Aug 22, 2018	56.93	57.12	56.79	56.92	819,035	+0.03(+0.05%)
Aug 21, 2018	56.73	57.34	56.73	56.89	1,341,288	+0.24(+0.42%)
Aug 20, 2018	56.54	56.77	56.23	56.66	822,011	+0.25(+0.44%)
Aug 17, 2018	56.39	56.65	56.01	56.41	710,135	-0.07(-0.12%)
Aug 16, 2018	56.27	56.58	56.01	56.48	780,413	+0.44(+0.78%)
Aug 15, 2018	56.11	56.19	55.72	56.04	1,676,370	-0.51(-0.90%)
Aug 14, 2018	56.47	56.71	56.15	56.55	891,313	-0.02(-0.04%)
Aug 13, 2018	57.05	57.05	56.21	56.57	1,272,124	-0.53(-0.93%)
Aug 10, 2018	57.17	57.40	56.55	57.09	1,213,105	-0.50(-0.87%)
Aug 09, 2018	57.74	58.05	57.40	57.59	918,455	-0.16(-0.28%)
Aug 08, 2018	57.54	57.88	57.38	57.75	1,174,197	+0.16(+0.28%)
Aug 07, 2018	57.59	58.14	57.42	57.59	1,853,499	+0.31(+0.54%)
Aug 06, 2018	57.28	57.59	57.04	57.28	727,983	-0.02(-0.03%)
Aug 03, 2018	57.24	57.32	56.83	57.30	1,120,754	+0.19(+0.33%)
Aug 02, 2018	56.32	57.12	56.13	57.11	1,638,851	+0.37(+0.65%)

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.