Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	60.49	60.82	58.50	58.88	933,929	-1.82(-3.01%)
Oct 28, 2021	59.80	61.14	59.07	60.70	731,342	+1.15(+1.93%)
Oct 27, 2021	61.60	62.01	59.30	59.56	1,158,336	-2.26(-3.66%)
Oct 26, 2021	64.50		61.64	61.82	1,126,070	-2.38(-3.71%)
Oct 25, 2021	64.83	65.53	63.91	64.20	958,384	-0.10(-0.16%)
Oct 22, 2021	63.10	64.40	62.20	64.30	913,520	+1.25(+1.98%)
Oct 21, 2021	63.42	64.68	62.78	63.06	1,329,608	-0.34(-0.53%)
Oct 20, 2021	59.80	63.53	59.69	63.40	1,170,024	+3.36(+5.60%)
Oct 19, 2021	61.37	61.63	59.63	60.04	600,293	-1.67(-2.70%)
Oct 18, 2021	60.43	61.84	59.96	61.70	691,090	+0.75(+1.23%)
Oct 15, 2021	61.59	62.26	60.63	60.95	1,607,076	+0.69(+1.14%)
Oct 14, 2021	60.54	60.54	59.72	60.27	448,364	+0.47(+0.78%)
Oct 13, 2021	58.90	59.91	57.68	59.80	1,131,410	+0.65(+1.10%)
Oct 12, 2021	58.63	59.40	58.23	59.15	474,327	+0.34(+0.58%)
Oct 11, 2021	58.84	60.26	58.79	58.81	303,600	-0.35(-0.59%)
Oct 08, 2021	59.48	60.03	58.98	59.16	512,424	-0.59(-0.98%)
Oct 07, 2021	61.04	61.04	59.71	59.75	682,939	-0.38(-0.63%)
Oct 06, 2021	59.42	60.71	57.97	60.13	558,976	-0.32(-0.53%)
Oct 05, 2021	60.49	61.06	59.32	60.44	498,693	+0.74(+1.24%)
Oct 04, 2021	59.92	60.78	59.22	59.71	764,403	-0.57(-0.94%)
Oct 01, 2021	58.06	62.01	57.70	60.28	1,314,532	+2.62(+4.55%)
Sep 30, 2021	59.59	59.59	57.65	57.65	886,455	-1.71(-2.87%)
Sep 29, 2021	60.19	60.40	59.17	59.36	767,323	-0.56(-0.93%)
Sep 28, 2021	58.57	60.15	58.54	59.92	1,223,986	+1.37(+2.33%)
Sep 27, 2021	58.71	59.78	58.53	58.55	855,354	+0.27(+0.46%)
Sep 24, 2021	58.01	59.29	58.01	58.28	688,307	+0.15(+0.26%)
Sep 23, 2021	55.65	58.16	55.49	58.13	1,162,264	+3.26(+5.94%)
Sep 22, 2021	54.03	55.05	53.94	54.87	624,522	+1.60(+3.00%)
Sep 21, 2021	54.99	55.14	53.25	53.27	421,589	-1.28(-2.34%)
Sep 20, 2021	52.55	54.61	51.88	54.55	719,593	-0.04(-0.07%)
Sep 17, 2021	55.04	55.65	54.21	54.59	592,277	-0.66(-1.19%)
Sep 16, 2021	55.66	56.02	55.01	55.25	468,087	-0.46(-0.82%)
Sep 15, 2021	54.03	56.26	53.74	55.71	990,343	+1.62(+2.99%)
Sep 14, 2021	54.76	54.84	53.46	54.09	1,272,401	-0.23(-0.42%)
Sep 13, 2021	53.04	54.38	52.03	54.32	753,105	+1.69(+3.20%)
Sep 10, 2021	54.40	54.75	52.64	52.64	501,857	-1.32(-2.44%)
Sep 09, 2021	52.24	54.74	52.02	53.95	505,168	+1.48(+2.81%)
Sep 08, 2021	53.36	53.92	52.40	52.48	529,630	-1.32(-2.45%)
Sep 07, 2021	54.20	55.23	53.79	53.79	470,706	-0.02(-0.04%)
Sep 03, 2021	53.65	54.26	53.44	53.81	529,343	-0.05(-0.09%)
Sep 02, 2021	54.42	54.66	53.79	53.86	651,222	+0.11(+0.20%)
Sep 01, 2021	53.89	54.65	53.38	53.75	1,752,455	-0.03(-0.06%)
Aug 31, 2021	54.12	55.13	53.56	53.78	640,244	-0.40(-0.74%)
Aug 30, 2021	56.17	56.25	54.12	54.18	603,326	-1.78(-3.17%)
Aug 27, 2021	53.88	56.14	53.88	55.96	513,220	+2.11(+3.93%)
Aug 26, 2021	54.26	54.92	53.27	53.84	654,205	-1.10(-2.00%)
Aug 25, 2021	53.27	55.62	52.13	54.94	966,781	+1.11(+2.06%)
Aug 24, 2021	52.49	54.22	52.49	53.83	483,792	+1.78(+3.41%)
Aug 23, 2021	52.39	53.25	51.97	52.06	605,686	-0.09(-0.17%)
Aug 20, 2021	51.51	52.18	50.99	52.15	622,300	+0.33(+0.64%)
Aug 19, 2021	52.35	52.84	51.16	51.82	1,510,256	-1.22(-2.29%)
Aug 18, 2021	53.67	53.90	52.86	53.04	1,116,200	-0.83(-1.54%)
Aug 17, 2021	54.43	54.66	53.29	53.86	1,418,950	-1.12(-2.03%)
Aug 16, 2021	54.72	55.33	53.87	54.98	639,023	-0.53(-0.95%)
Aug 13, 2021	56.01	56.01	55.30	55.51	484,444	-0.29(-0.52%)
Aug 12, 2021	55.79	56.14	55.14	55.80	728,605	-0.05(-0.09%)
Aug 11, 2021	54.21	55.88	53.57	55.85	1,509,867	+1.92(+3.57%)
Aug 10, 2021	52.21	54.04	51.95	53.92	999,947	+1.59(+3.03%)
Aug 09, 2021	53.29	53.29	51.35	52.34	1,218,630	-1.62(-2.99%)
Aug 06, 2021	54.32	54.57	52.81	53.95	947,642	+0.16(+0.30%)
Aug 05, 2021	52.40	53.97	52.40	53.79	805,796	+1.71(+3.27%)
Aug 04, 2021	52.03	52.60	51.26	52.09	986,794	-0.48(-0.91%)
Aug 03, 2021	52.20	52.76	50.90	52.57	736,478	+0.19(+0.36%)

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.