Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.10	28.85	26.82	28.04	1,933,506	-0.35(-1.23%)
Apr 29, 2020	26.67	29.12	26.07	28.39	2,276,642	+4.15(+17.11%)
Apr 28, 2020	24.46	25.26	23.82	24.24	2,773,218	+0.48(+2.01%)
Apr 27, 2020	21.84	23.83	21.61	23.77	1,861,667	+1.57(+7.05%)
Apr 24, 2020	22.49	22.64	21.55	22.20	1,149,833	-0.04(-0.18%)
Apr 23, 2020	22.65	23.23	22.19	22.24	1,480,962	-0.08(-0.36%)
Apr 22, 2020	23.22	23.72	21.91	22.32	3,259,434	-0.22(-0.97%)
Apr 21, 2020	22.02	22.93	21.81	22.54	1,953,767	-0.36(-1.57%)
Apr 20, 2020	23.07	23.73	21.87	22.90	2,366,051	-1.47(-6.02%)
Apr 17, 2020	23.87	24.97	23.63	24.36	2,915,645	+1.70(+7.48%)
Apr 16, 2020	24.13	24.32	22.46	22.67	1,972,014	-1.48(-6.11%)
Apr 15, 2020	23.22	24.29	22.56	24.14	2,331,249	-0.21(-0.86%)
Apr 14, 2020	25.24	26.20	23.93	24.35	1,367,071	-0.78(-3.09%)
Apr 13, 2020	26.03	26.41	23.66	25.13	1,324,567	-0.56(-2.17%)
Apr 09, 2020	25.67	26.68	24.76	25.69	2,230,077	+1.32(+5.40%)
Apr 08, 2020	24.10	25.19	23.55	24.37	1,920,846	+0.66(+2.78%)
Apr 07, 2020	23.65	26.92	23.12	23.72	3,000,332	+2.22(+10.35%)
Apr 06, 2020	20.74	22.94	20.14	21.49	2,111,618	+2.63(+13.96%)
Apr 03, 2020	19.55	20.20	17.74	18.86	2,869,620	-0.55(-2.83%)
Apr 02, 2020	19.95	21.40	19.05	19.41	1,888,331	-0.62(-3.09%)
Apr 01, 2020	21.13	21.47	19.45	20.03	2,053,679	-2.70(-11.89%)
Mar 31, 2020	22.72	24.21	22.29	22.73	1,954,376	+0.01(+0.04%)
Mar 30, 2020	21.25	23.44	18.92	22.72	2,626,421	+1.39(+6.50%)
Mar 27, 2020	24.39	24.41	20.94	21.33	2,819,984	-3.52(-14.17%)
Mar 26, 2020	25.58	29.34	24.35	24.85	4,742,934	-0.64(-2.50%)
Mar 25, 2020	23.90	27.50	21.85	25.49	5,381,939	+3.76(+17.30%)
Mar 24, 2020	17.86	21.79	17.86	21.73	5,918,286	+5.49(+33.85%)
Mar 23, 2020	17.49	18.86	15.96	16.24	4,003,120	-2.22(-12.05%)
Mar 20, 2020	17.62	22.76	16.95	18.46	5,366,424	+1.27(+7.37%)
Mar 19, 2020	14.92	17.69	12.19	17.19	6,678,253	+2.09(+13.87%)
Mar 18, 2020	15.73	16.05	10.39	15.10	7,225,172	-2.31(-13.29%)
Mar 17, 2020	20.94	21.25	17.38	17.41	4,140,228	-3.37(-16.22%)
Mar 16, 2020	19.96	22.08	19.06	20.78	6,391,588	-3.65(-14.94%)
Mar 13, 2020	30.17	30.18	22.15	24.43	7,916,272	-2.32(-8.68%)
Mar 12, 2020	35.87	36.34	26.71	26.76	6,181,150	-13.14(-32.94%)
Mar 11, 2020	43.62	43.76	39.72	39.90	2,257,543	-5.24(-11.60%)
Mar 10, 2020	43.81	45.17	42.15	45.14	2,345,250	+3.06(+7.28%)
Mar 09, 2020	44.25	45.05	42.05	42.08	2,574,522	-5.25(-11.09%)
Mar 06, 2020	45.87	47.68	45.20	47.32	3,726,354	-0.11(-0.23%)
Mar 05, 2020	49.66	49.99	46.26	47.43	3,038,158	-4.10(-7.95%)
Mar 04, 2020	51.87	51.87	49.46	51.53	2,037,387	+0.47(+0.92%)
Mar 03, 2020	52.60	53.09	50.74	51.06	1,310,833	-1.43(-2.72%)
Mar 02, 2020	52.32	52.53	50.55	52.49	1,551,427	+0.55(+1.06%)
Feb 28, 2020	50.46	52.90	50.36	51.94	1,902,083	-0.06(-0.12%)
Feb 27, 2020	53.18	53.69	51.32	52.00	2,245,766	-2.20(-4.07%)
Feb 26, 2020	54.85	55.15	53.68	54.20	1,761,972	-0.19(-0.35%)
Feb 25, 2020	57.96	58.04	54.36	54.39	2,069,292	-3.44(-5.95%)
Feb 24, 2020	59.71	59.71	57.07	57.83	2,182,354	-3.65(-5.94%)
Feb 21, 2020	61.95	62.19	60.84	61.48	1,800,105	-0.95(-1.52%)
Feb 20, 2020	62.31	62.68	61.90	62.43	1,091,144	-0.11(-0.18%)
Feb 19, 2020	61.84	62.56	61.57	62.54	1,007,343	+0.71(+1.15%)
Feb 18, 2020	61.65	62.25	60.70	61.83	1,512,768	-0.52(-0.83%)
Feb 14, 2020	62.50	63.08	61.79	62.35	1,259,331	+0.07(+0.11%)
Feb 13, 2020	63.27	64.68	61.87	62.28	1,889,299	+1.68(+2.76%)
Feb 12, 2020	60.27	60.74	59.95	60.60	698,992	+0.73(+1.22%)
Feb 11, 2020	58.78	59.99	58.78	59.88	828,178	+1.21(+2.06%)
Feb 10, 2020	57.74	58.67	57.69	58.67	425,865	+0.67(+1.15%)
Feb 07, 2020	58.17	58.36	57.70	58.00	721,566	-0.56(-0.95%)
Feb 06, 2020	59.84	60.26	58.52	58.56	985,509	-1.08(-1.81%)
Feb 05, 2020	59.74	60.04	59.37	59.64	733,612	+0.73(+1.24%)
Feb 04, 2020	57.98	59.46	57.52	58.91	934,454	+1.96(+3.45%)

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.