Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.11	57.58	56.74	57.36	1,652,001	+0.25(+0.44%)
Sep 27, 2018	57.03	57.39	56.92	57.11	924,810	+0.08(+0.14%)
Sep 26, 2018	57.03	57.28	56.75	57.03	835,488	-0.09(-0.16%)
Sep 25, 2018	57.17	57.31	56.89	57.12	649,804	+0.00(+0.00%)
Sep 24, 2018	57.39	57.39	56.80	57.12	665,260	-0.28(-0.49%)
Sep 21, 2018	57.29	57.44	57.18	57.40	2,007,570	+0.25(+0.44%)
Sep 20, 2018	57.34	57.39	57.13	57.15	1,036,677	+0.11(+0.19%)
Sep 19, 2018	56.98	57.39	56.95	57.04	742,862	-0.07(-0.12%)
Sep 18, 2018	57.00	57.34	56.65	57.11	964,362	+0.20(+0.35%)
Sep 17, 2018	56.95	57.15	56.73	56.91	559,059	+0.02(+0.04%)
Sep 14, 2018	56.70	57.11	56.55	56.89	841,092	+0.23(+0.40%)
Sep 13, 2018	56.70	56.89	56.57	56.67	923,042	+0.12(+0.21%)
Sep 12, 2018	56.63	56.76	56.14	56.55	643,105	-0.11(-0.19%)
Sep 11, 2018	56.57	56.83	56.35	56.66	629,992	-0.04(-0.07%)
Sep 10, 2018	56.58	56.96	56.43	56.70	847,297	+0.43(+0.76%)
Sep 07, 2018	56.55	56.70	55.98	56.27	1,229,851	-0.37(-0.65%)
Sep 06, 2018	56.62	56.83	56.32	56.64	510,084	+0.15(+0.26%)
Sep 05, 2018	56.39	56.86	56.23	56.49	733,024	-0.15(-0.26%)
Sep 04, 2018	56.81	56.97	56.07	56.64	1,410,719	-0.18(-0.32%)
Aug 31, 2018		56.81	56.81	56.81	0	-0.01(-0.02%)
Aug 30, 2018	57.06	57.06	56.66	56.82	657,145	-0.24(-0.42%)
Aug 29, 2018	57.14	57.19	56.97	57.06	1,006,102	+0.02(+0.04%)
Aug 28, 2018	57.10	57.18	56.84	57.04	834,417	+0.14(+0.25%)
Aug 27, 2018	56.79	57.18	56.69	56.90	668,376	+0.29(+0.51%)
Aug 24, 2018	56.71	56.87	56.52	56.62	550,199	+0.09(+0.16%)
Aug 23, 2018	56.96	56.97	56.45	56.53	628,578	-0.40(-0.70%)
Aug 22, 2018	56.93	57.12	56.79	56.92	819,035	+0.03(+0.05%)
Aug 21, 2018	56.73	57.34	56.73	56.89	1,341,288	+0.24(+0.42%)
Aug 20, 2018	56.54	56.77	56.23	56.66	822,011	+0.25(+0.44%)
Aug 17, 2018	56.39	56.65	56.01	56.41	710,135	-0.07(-0.12%)
Aug 16, 2018	56.27	56.58	56.01	56.48	780,413	+0.44(+0.78%)
Aug 15, 2018	56.11	56.19	55.72	56.04	1,676,370	-0.51(-0.90%)
Aug 14, 2018	56.47	56.71	56.15	56.55	891,313	-0.02(-0.04%)
Aug 13, 2018	57.05	57.05	56.21	56.57	1,272,124	-0.53(-0.93%)
Aug 10, 2018	57.17	57.40	56.55	57.09	1,213,105	-0.50(-0.87%)
Aug 09, 2018	57.74	58.05	57.40	57.59	918,455	-0.16(-0.28%)
Aug 08, 2018	57.54	57.88	57.38	57.75	1,174,197	+0.16(+0.28%)
Aug 07, 2018	57.59	58.14	57.42	57.59	1,853,499	+0.31(+0.54%)
Aug 06, 2018	57.28	57.59	57.04	57.28	727,983	-0.02(-0.03%)
Aug 03, 2018	57.24	57.32	56.83	57.30	1,120,754	+0.19(+0.33%)
Aug 02, 2018	56.32	57.12	56.13	57.11	1,638,851	+0.37(+0.65%)
Aug 01, 2018	55.98	56.76	55.69	56.74	2,988,512	+0.77(+1.37%)
Jul 31, 2018	54.84	56.22	54.56	55.98	1,660,893	+0.13(+0.23%)
Jul 30, 2018	56.65	56.95	55.57	55.85	1,819,739	-0.69(-1.22%)
Jul 27, 2018	56.33	56.64	56.24	56.54	1,321,200	+0.32(+0.57%)
Jul 26, 2018	56.05	56.37	55.72	56.22	732,840	+0.23(+0.41%)
Jul 25, 2018	55.55	56.00	55.36	55.99	711,510	+0.39(+0.70%)
Jul 24, 2018	55.51	56.01	55.41	55.60	631,075	+0.25(+0.45%)
Jul 23, 2018	55.22	55.60	55.17	55.35	717,043	-0.03(-0.05%)
Jul 20, 2018	55.55	55.64	54.85	55.38	1,557,245	+0.01(+0.02%)
Jul 19, 2018	55.59	55.67	55.13	55.37	895,071	-0.33(-0.59%)
Jul 18, 2018	55.32	55.86	55.30	55.70	858,566	+0.52(+0.94%)
Jul 17, 2018	54.67	55.30	54.53	55.18	694,411	+0.37(+0.67%)
Jul 16, 2018	54.80	55.07	54.70	54.81	339,871	+0.01(+0.02%)
Jul 13, 2018	54.85	55.05	54.69	54.80	612,139	+0.04(+0.07%)
Jul 12, 2018	54.92	55.18	54.72	54.76	763,072	+0.09(+0.16%)
Jul 11, 2018	54.47	54.87	54.04	54.67	609,589	-0.23(-0.42%)
Jul 10, 2018	55.25	55.25	54.54	54.90	803,392	-0.30(-0.54%)
Jul 09, 2018	54.55	55.23	54.21	55.20	944,134	+0.76(+1.39%)
Jul 06, 2018	54.35	54.71	54.18	54.44	826,823	+0.11(+0.20%)
Jul 05, 2018	54.24	54.36	53.78	54.33	1,200,253	+0.34(+0.63%)
Jul 03, 2018		53.99	53.99	53.99	0	+0.37(+0.69%)

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.