Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.37	49.85	47.66	49.31	2,929,154	+0.44(+0.90%)
May 27, 2022	47.95	49.24	47.95	48.87	943,025	+1.24(+2.60%)
May 26, 2022	46.15	47.91	45.78	47.63	858,269	+1.88(+4.12%)
May 25, 2022	45.60	46.34	44.88	45.74	828,234	+0.03(+0.07%)
May 24, 2022	46.94	47.20	44.55	45.72	1,020,083	-1.84(-3.88%)
May 23, 2022	47.40	48.41	46.82	47.56	997,363	+0.89(+1.90%)
May 20, 2022	46.73	46.97	45.04	46.67	1,642,116	+1.06(+2.32%)
May 19, 2022	44.78	47.24	44.60	45.62	2,048,799	-0.34(-0.74%)
May 18, 2022	46.88	48.03	45.85	45.95	2,037,221	-2.11(-4.40%)
May 17, 2022	47.64	49.01	47.23	48.07	1,691,715	+2.80(+6.19%)
May 16, 2022	44.08	45.69	43.88	45.27	1,205,087	+0.70(+1.57%)
May 13, 2022	42.58	44.85	42.58	44.57	890,954	+2.82(+6.76%)
May 12, 2022	42.20	42.86	40.87	41.75	1,266,862	-1.11(-2.58%)
May 11, 2022	42.95	44.89	42.70	42.85	1,362,760	+0.04(+0.09%)
May 10, 2022	42.49	43.59	41.54	42.81	1,497,563	+1.14(+2.73%)
May 09, 2022	44.99	45.52	41.08	41.68	1,928,101	-4.46(-9.66%)
May 06, 2022	46.73	47.00	45.65	46.13	1,346,904	-1.10(-2.32%)
May 05, 2022	47.55	48.28	46.58	47.23	1,098,103	-1.22(-2.51%)
May 04, 2022	47.21	48.65	46.35	48.45	622,925	+1.13(+2.38%)
May 03, 2022	46.95	47.73	46.49	47.32	799,951	+0.77(+1.65%)
May 02, 2022	46.49	46.98	45.31	46.55	962,406	-0.03(-0.06%)
Apr 29, 2022	47.72	48.39	46.40	46.58	1,188,239	-1.53(-3.17%)
Apr 28, 2022	47.37	48.77	46.79	48.11	1,121,289	+1.25(+2.66%)
Apr 27, 2022	47.22	47.69	46.36	46.86	1,462,827	-0.55(-1.16%)
Apr 26, 2022	49.21	49.45	47.34	47.41	883,477	-2.60(-5.20%)
Apr 25, 2022	50.05	50.42	48.57	50.01	1,292,333	-1.16(-2.26%)
Apr 22, 2022	52.18	52.77	51.02	51.17	776,756	-1.70(-3.21%)
Apr 21, 2022	54.01	54.80	52.21	52.87	1,156,232	+0.06(+0.11%)
Apr 20, 2022	52.89	53.51	52.14	52.81	1,298,849	+0.19(+0.36%)
Apr 19, 2022	50.40	52.71	49.74	52.62	1,105,394	+2.50(+4.99%)
Apr 18, 2022	49.71	50.86	49.67	50.11	559,947	-0.08(-0.16%)
Apr 14, 2022	50.07	51.13	50.07	50.19	780,260	+0.11(+0.22%)
Apr 13, 2022	49.11	50.16	48.98	50.08	972,093	+1.46(+2.99%)
Apr 12, 2022	48.90	49.59	48.22	48.63	1,363,055	+0.20(+0.41%)
Apr 11, 2022	48.97	50.47	48.33	48.43	1,508,343	-0.72(-1.46%)
Apr 08, 2022	48.70	49.82	48.53	49.15	1,578,246	+0.42(+0.86%)
Apr 07, 2022	48.70	49.15	46.32	48.73	2,101,296	+0.32(+0.66%)
Apr 06, 2022	48.62	48.93	47.38	48.41	1,175,090	-1.01(-2.04%)
Apr 05, 2022	50.52	51.30	49.37	49.41	1,845,924	-1.56(-3.05%)
Apr 04, 2022	50.22	51.33	49.57	50.97	2,057,703	+0.61(+1.21%)
Apr 01, 2022	50.86	50.94	49.61	50.36	1,674,881	+0.22(+0.44%)
Mar 31, 2022	50.59	51.43	49.85	50.14	2,507,797	-1.16(-2.25%)
Mar 30, 2022	49.66	54.19	49.41	51.30	4,828,173	-4.72(-8.42%)
Mar 29, 2022	55.33	57.02	55.07	56.02	2,233,733	+1.67(+3.06%)
Mar 28, 2022	53.85	54.58	52.87	54.35	1,354,983	+0.26(+0.48%)
Mar 25, 2022	54.35	55.03	53.76	54.09	1,089,935	-0.28(-0.51%)
Mar 24, 2022	54.87	54.98	53.98	54.37	1,498,706	-0.11(-0.20%)
Mar 23, 2022	55.80	55.85	54.34	54.48	1,673,585	-1.90(-3.38%)
Mar 22, 2022	54.29	56.99	53.93	56.39	1,465,258	+2.31(+4.28%)
Mar 21, 2022	54.17	54.47	53.52	54.07	1,826,942	-0.36(-0.66%)
Mar 18, 2022	54.05	55.07	53.44	54.43	1,478,692	-0.18(-0.33%)
Mar 17, 2022	52.85	54.98	52.85	54.61	1,182,904	+0.63(+1.16%)
Mar 16, 2022	52.66	54.70	52.19	53.98	2,170,579	+2.12(+4.10%)
Mar 15, 2022	51.43	52.46	51.07	51.86	1,851,811	+1.01(+1.98%)
Mar 14, 2022	51.37	51.57	50.31	50.85	1,295,345	-0.01(-0.02%)
Mar 11, 2022	50.13	51.96	50.08	50.86	1,498,194	+1.55(+3.13%)
Mar 10, 2022	47.35	49.36		49.32	1,706,582	+0.44(+0.90%)
Mar 09, 2022	50.86	51.80	48.52	48.88	2,803,699	+0.38(+0.78%)
Mar 08, 2022	45.36	49.91	45.08	48.50	4,234,714	+4.73(+10.80%)
Mar 07, 2022	47.29	47.60	43.63	43.77	3,543,864	-3.76(-7.91%)
Mar 04, 2022	50.01	50.36	46.63	47.53	3,919,252	-3.84(-7.47%)
Mar 03, 2022	53.86	53.95	50.31	51.37	2,545,165	-2.70(-5.00%)
Mar 02, 2022	53.63	55.46	52.23	54.07	2,684,476	+1.32(+2.50%)

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.