Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.78	24.28	22.35	22.79	1,949,051	+0.01(+0.04%)
Mar 30, 2020	21.31	23.50	18.97	22.78	2,619,264	+1.39(+6.50%)
Mar 27, 2020	24.46	24.48	21.00	21.39	2,812,300	-3.53(-14.17%)
Mar 26, 2020	25.65	29.42	24.42	24.92	4,730,009	-0.64(-2.50%)
Mar 25, 2020	23.97	27.58	21.91	25.56	5,367,273	+3.77(+17.30%)
Mar 24, 2020	17.91	21.85	17.91	21.79	5,902,159	+5.51(+33.85%)
Mar 23, 2020	17.54	18.91	16.00	16.28	3,992,212	-2.23(-12.05%)
Mar 20, 2020	17.67	22.82	17.00	18.51	5,351,800	+1.27(+7.37%)
Mar 19, 2020	14.96	17.74	12.22	17.24	6,660,055	+2.10(+13.87%)
Mar 18, 2020	15.77	16.09	10.42	15.14	7,205,483	-2.32(-13.29%)
Mar 17, 2020	21.00	21.31	17.43	17.46	4,128,946	-3.38(-16.22%)
Mar 16, 2020	20.01	22.14	19.11	20.84	6,374,171	-3.66(-14.94%)
Mar 13, 2020	30.25	30.26	22.21	24.50	7,894,700	-2.33(-8.68%)
Mar 12, 2020	35.97	36.44	26.79	26.83	6,164,306	-13.18(-32.94%)
Mar 11, 2020	43.74	43.88	39.83	40.01	2,251,391	-5.25(-11.60%)
Mar 10, 2020	43.93	45.29	42.27	45.26	2,338,859	+3.07(+7.28%)
Mar 09, 2020	44.37	45.17	42.16	42.19	2,567,507	-5.26(-11.09%)
Mar 06, 2020	46.00	47.81	45.32	47.45	3,716,200	-0.11(-0.23%)
Mar 05, 2020	49.80	50.13	46.39	47.56	3,029,879	-4.11(-7.95%)
Mar 04, 2020	52.01	52.02	49.60	51.67	2,031,835	+0.47(+0.92%)
Mar 03, 2020	52.74	53.24	50.88	51.20	1,307,261	-1.43(-2.72%)
Mar 02, 2020	52.46	52.67	50.69	52.63	1,547,200	+0.55(+1.06%)
Feb 28, 2020	50.60	53.04	50.50	52.08	1,896,900	-0.06(-0.12%)
Feb 27, 2020	53.33	53.84	51.46	52.14	2,239,647	-2.21(-4.07%)
Feb 26, 2020	55.00	55.30	53.83	54.35	1,757,171	-0.19(-0.35%)
Feb 25, 2020	58.12	58.20	54.51	54.54	2,063,653	-3.45(-5.95%)
Feb 24, 2020	59.87	59.87	57.23	57.99	2,176,407	-3.66(-5.94%)
Feb 21, 2020	62.12	62.36	61.01	61.65	1,795,200	-0.95(-1.52%)
Feb 20, 2020	62.48	62.85	62.07	62.60	1,088,171	-0.11(-0.18%)
Feb 19, 2020	62.01	62.73	61.74	62.71	1,004,598	+0.71(+1.15%)
Feb 18, 2020	61.82	62.42	60.87	62.00	1,508,646	-0.52(-0.83%)
Feb 14, 2020	62.67	63.25	61.96	62.52	1,255,900	+0.07(+0.11%)
Feb 13, 2020	63.44	64.86	62.04	62.45	1,884,151	+1.68(+2.76%)
Feb 12, 2020	60.43	60.91	60.11	60.77	697,088	+0.73(+1.22%)
Feb 11, 2020	58.94	60.15	58.94	60.04	825,922	+1.21(+2.06%)
Feb 10, 2020	57.90	58.83	57.85	58.83	424,705	+0.67(+1.15%)
Feb 07, 2020	58.33	58.52	57.86	58.16	719,600	-0.56(-0.95%)
Feb 06, 2020	60.00	60.42	58.68	58.72	982,824	-1.08(-1.81%)
Feb 05, 2020	59.90	60.20	59.53	59.80	731,613	+0.73(+1.24%)
Feb 04, 2020	58.14	59.62	57.68	59.07	931,908	+1.97(+3.45%)
Feb 03, 2020	56.86	57.35	56.57	57.10	741,593	+0.49(+0.87%)
Jan 31, 2020	58.14	58.14	56.35	56.61	860,500	-1.91(-3.26%)
Jan 30, 2020	57.75	58.54	57.00	58.52	871,196	-0.01(-0.02%)
Jan 29, 2020	59.12	59.72	58.44	58.53	909,646	-0.30(-0.51%)
Jan 28, 2020	58.27	59.10	57.89	58.83	681,521	+0.73(+1.26%)
Jan 27, 2020	59.04	59.20	57.99	58.10	642,746	-1.99(-3.31%)
Jan 24, 2020	61.01	61.24	59.77	60.09	888,400	-1.02(-1.67%)
Jan 23, 2020	60.58	61.11	59.47	61.11	401,177	+0.26(+0.43%)
Jan 22, 2020	61.15	61.56	60.84	60.85	694,013	+0.13(+0.21%)
Jan 21, 2020	62.02	62.17	60.63	60.72	1,220,436	-1.63(-2.61%)
Jan 17, 2020	62.66	62.89	62.17	62.35	347,600	-0.18(-0.29%)
Jan 16, 2020	61.78	62.61	61.78	62.53	426,714	+1.09(+1.77%)
Jan 15, 2020	61.01	61.44	60.53	61.44	381,615	+0.28(+0.46%)
Jan 14, 2020	61.12	61.60	60.92	61.16	620,114	-0.13(-0.21%)
Jan 13, 2020	60.67	61.29	60.60	61.29	461,210	+0.76(+1.26%)
Jan 10, 2020	60.88	61.16	60.35	60.53	628,800	-0.44(-0.72%)
Jan 09, 2020	60.88	61.04	60.61	60.97	589,623	+0.32(+0.53%)
Jan 08, 2020	60.74	61.07	60.56	60.65	598,375	+0.00(+0.00%)
Jan 07, 2020	60.66	61.27	60.51	60.65	596,163	-0.10(-0.16%)
Jan 06, 2020	60.65	61.10	60.50	60.75	449,386	-0.43(-0.70%)
Jan 03, 2020	60.60	61.56	60.38	61.18	532,900	-0.49(-0.79%)

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.