Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.86	52.12	51.36	51.83	2,878,819	+0.23(+0.44%)
Nov 29, 2017	51.61	51.91	51.15	51.60	1,095,901	+0.03(+0.06%)
Nov 28, 2017	50.98	51.65	50.86	51.57	1,355,124	+0.58(+1.13%)
Nov 27, 2017	51.05	51.33	50.69	50.99	518,091	-0.18(-0.35%)
Nov 24, 2017	50.89	51.30	50.89	51.17	278,216	+0.50(+0.98%)
Nov 22, 2017	50.68	51.17	50.65	50.67	514,212	+0.10(+0.20%)
Nov 21, 2017	50.96	51.02	50.49	50.57	703,102	-0.16(-0.31%)
Nov 20, 2017	50.40	50.83	50.24	50.73	1,479,889	+0.39(+0.77%)
Nov 17, 2017	49.80	50.42	49.79	50.34	845,932	+0.29(+0.58%)
Nov 16, 2017	49.76	50.60	49.76	50.05	1,143,267	+0.44(+0.88%)
Nov 15, 2017	49.66	50.00	48.94	49.61	1,140,992	-0.40(-0.80%)
Nov 14, 2017	50.36	50.80	49.74	50.01	1,632,180	-0.46(-0.91%)
Nov 13, 2017	50.83	50.83	49.66	50.47	1,962,602	-1.06(-2.05%)
Nov 10, 2017	51.85	52.06	51.37	51.53	1,036,678	-0.20(-0.39%)
Nov 09, 2017	51.62	52.07	51.37	51.73	1,135,985	-0.11(-0.21%)
Nov 08, 2017	52.06	52.22	51.46	51.84	1,008,274	-0.21(-0.40%)
Nov 07, 2017	52.26	52.38	51.76	52.05	959,106	-0.11(-0.21%)
Nov 06, 2017	52.31	52.45	51.70	52.16	1,186,220	-0.21(-0.40%)
Nov 03, 2017	52.62	52.72	52.12	52.37	698,952	-0.50(-0.94%)
Nov 02, 2017	53.86	54.35	52.10	52.87	1,790,322	+0.15(+0.28%)
Nov 01, 2017	52.89	52.99	51.95	52.72	1,456,939	+0.22(+0.42%)
Oct 31, 2017	52.38	53.15	52.36	52.50	934,920	+0.12(+0.23%)
Oct 30, 2017	51.88	52.78	51.88	52.38	1,312,833	+0.09(+0.17%)
Oct 27, 2017	52.41	52.53	51.88	52.29	608,041	-0.19(-0.36%)
Oct 26, 2017	52.17	52.67	51.87	52.48	609,315	+0.56(+1.08%)
Oct 25, 2017	52.63	52.80	51.77	51.92	931,465	-0.84(-1.59%)
Oct 24, 2017	52.70	52.89	52.39	52.76	452,128	+0.35(+0.67%)
Oct 23, 2017	52.85	52.94	52.26	52.41	662,123	-0.51(-0.96%)
Oct 20, 2017	52.58	53.05	52.48	52.92	1,311,049	+0.80(+1.53%)
Oct 19, 2017	51.98	52.12	51.60	52.12	1,152,038	-0.07(-0.13%)
Oct 18, 2017	52.37	52.50	52.06	52.19	855,514	-0.10(-0.19%)
Oct 17, 2017	52.45	52.68	52.21	52.29	693,179	-0.01(-0.02%)
Oct 16, 2017	52.21	52.71	52.17	52.30	648,399	+0.09(+0.17%)
Oct 13, 2017	51.97	52.33	51.85	52.21	401,720	+0.29(+0.56%)
Oct 12, 2017	51.86	52.23	51.69	51.92	426,598	+0.06(+0.12%)
Oct 11, 2017	51.83	52.16	51.50	51.86	861,676	-0.05(-0.10%)
Oct 10, 2017	51.85	51.99	51.25	51.91	694,734	-0.04(-0.08%)
Oct 09, 2017	51.91	52.23	51.78	51.95	453,604	+0.12(+0.23%)
Oct 06, 2017	51.81	51.93	51.48	51.83	579,702	-0.03(-0.06%)
Oct 05, 2017	51.93	52.15	51.80	51.86	820,977	+0.01(+0.02%)
Oct 04, 2017	51.75	52.20	51.67	51.85	718,729	+0.15(+0.29%)
Oct 03, 2017	51.41	51.70	50.77	51.70	1,043,069	+0.38(+0.74%)
Oct 02, 2017	51.15	51.55	51.08	51.32	1,005,227	+0.35(+0.68%)
Sep 29, 2017	50.52	51.13	50.35	50.97	989,284	+0.46(+0.91%)
Sep 28, 2017	49.97	50.51	49.56	50.51	919,146	+0.62(+1.24%)
Sep 27, 2017	50.34	50.51	49.73	49.89	865,374	-0.24(-0.48%)
Sep 26, 2017	49.74	50.51	49.67	50.13	746,638	+0.49(+0.98%)
Sep 25, 2017	49.76	49.86	49.27	49.64	611,839	-0.12(-0.24%)
Sep 22, 2017	50.02	50.29	49.46	49.76	873,117	-0.26(-0.52%)
Sep 21, 2017	50.10	50.29	49.70	50.02	535,173	-0.04(-0.08%)
Sep 20, 2017	49.74	50.21	49.34	50.06	697,106	+0.18(+0.36%)
Sep 19, 2017	49.29	49.91	49.12	49.88	561,662	+0.78(+1.58%)
Sep 18, 2017	49.63	49.79	49.06	49.11	759,371	-0.37(-0.75%)
Sep 15, 2017	48.89	49.52	48.84	49.47	947,117	+0.60(+1.22%)
Sep 14, 2017	49.25	49.40	48.79	48.88	503,853	-0.43(-0.87%)
Sep 13, 2017	49.41	49.86	49.22	49.31	540,626	-0.14(-0.28%)
Sep 12, 2017	49.21	49.55	49.08	49.44	445,579	+0.41(+0.83%)
Sep 11, 2017	49.09	49.45	48.87	49.04	813,094	+0.17(+0.35%)
Sep 08, 2017	48.25	48.93	48.00	48.87	953,938	+0.44(+0.91%)
Sep 07, 2017	49.30	49.30	48.10	48.43	1,283,083	-0.63(-1.28%)
Sep 06, 2017	49.63	50.03	49.00	49.06	740,264	-0.34(-0.69%)
Sep 05, 2017	50.17	50.24	48.96	49.40	778,770	-0.86(-1.71%)

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.