Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	57.39	57.86	56.37	56.92	1,879,245	-0.91(-1.57%)
May 30, 2023	57.70	58.51	57.37	57.83	1,015,838	+0.55(+0.96%)
May 26, 2023	57.43	58.50	56.60	57.28	1,146,616	-0.16(-0.28%)
May 25, 2023	57.07	58.28	56.87	57.44	736,673	+0.38(+0.66%)
May 24, 2023	57.44	57.59	56.23	57.06	1,549,720	-1.69(-2.87%)
May 23, 2023	58.05	59.84	57.70	58.75	1,149,046	+0.27(+0.46%)
May 22, 2023	59.05	59.08	58.22	58.48	705,650	+0.01(+0.02%)
May 19, 2023	59.15	59.41	58.05	58.47	726,231	-0.54(-0.91%)
May 18, 2023	59.05	59.47	58.37	59.01	674,500	-0.13(-0.22%)
May 17, 2023	57.58	59.34	57.41	59.14	1,238,040	+2.16(+3.80%)
May 16, 2023	57.25	57.51	56.73	56.97	1,156,327	-0.77(-1.33%)
May 15, 2023	56.84	58.04	56.60	57.74	1,305,013	+1.74(+3.10%)
May 12, 2023	55.82	56.32	55.35	56.01	677,044	+0.22(+0.39%)
May 11, 2023	54.73	56.35	54.73	55.79	953,906	+0.43(+0.77%)
May 10, 2023	56.55	56.57	54.41	55.36	881,275	-0.49(-0.88%)
May 09, 2023	54.57	56.04	54.35	55.85	1,323,183	+0.97(+1.76%)
May 08, 2023	55.69	55.94	54.13	54.88	954,715	-0.44(-0.79%)
May 05, 2023	54.65	55.74	54.41	55.32	769,574	+1.41(+2.61%)
May 04, 2023	54.75	54.96	53.27	53.91	1,300,290	-1.47(-2.65%)
May 03, 2023	56.68	56.94	55.14	55.38	1,108,414	-0.82(-1.46%)
May 02, 2023	56.84	57.82	54.80	56.20	1,535,543	-0.35(-0.62%)
May 01, 2023	56.18	57.20	56.16	56.55	1,028,568	+0.34(+0.60%)
Apr 28, 2023	55.12	56.53	54.88	56.21	799,170	+1.00(+1.81%)
Apr 27, 2023	55.65	55.65	54.32	55.21	1,303,272	+1.21(+2.23%)
Apr 26, 2023	54.19	55.10	53.97	54.00	720,306	+0.13(+0.24%)
Apr 25, 2023	54.59	54.97	53.69	53.87	664,357	-1.37(-2.47%)
Apr 24, 2023	55.73	56.24	55.04	55.24	596,283	-0.43(-0.77%)
Apr 21, 2023	55.07	55.77	54.61	55.67	980,374	+0.55(+1.00%)
Apr 20, 2023	55.57	55.72	54.82	55.12	538,702	-0.54(-0.97%)
Apr 19, 2023	55.47	55.84	55.02	55.66	551,242	-0.50(-0.89%)
Apr 18, 2023	56.43	56.64	55.80	56.16	599,431	+0.10(+0.18%)
Apr 17, 2023	55.27	56.29	55.09	56.06	553,703	+0.81(+1.46%)
Apr 14, 2023	55.70	56.41	55.05	55.25	885,649	-0.37(-0.66%)
Apr 13, 2023	55.55	56.10	54.86	55.62	889,127	+0.27(+0.49%)
Apr 12, 2023	55.00	55.77	54.05	55.35	1,695,261	+1.53(+2.84%)
Apr 11, 2023	55.11	55.26	53.77	53.82	872,137	-0.93(-1.69%)
Apr 10, 2023	54.28	55.17	54.13	54.75	541,252	+0.25(+0.46%)
Apr 06, 2023	54.02	55.03	53.57	54.50	1,338,895	+0.62(+1.15%)
Apr 05, 2023	54.79	55.10	53.41	53.88	1,516,116	-1.36(-2.46%)
Apr 04, 2023	56.41	56.47	54.95	55.24	1,335,815	-0.85(-1.51%)
Apr 03, 2023	56.55	56.79	55.44	56.09	1,284,958	+0.01(+0.02%)
Mar 31, 2023	56.07	57.07	55.97	56.08	1,601,769	+0.86(+1.55%)
Mar 30, 2023	54.71	55.87	54.51	55.22	1,620,913	+1.67(+3.11%)
Mar 29, 2023	53.63	53.98	53.18	53.55	1,156,342	+0.75(+1.42%)
Mar 28, 2023	51.26	52.91	51.19	52.81	1,470,313	+1.47(+2.86%)
Mar 27, 2023	50.90	51.73	50.48	51.34	1,138,132	+1.16(+2.31%)
Mar 24, 2023	50.04	50.62	49.44	50.18	1,664,445	-0.69(-1.35%)
Mar 23, 2023	51.76	52.13	49.55	50.87	2,318,638	-0.59(-1.14%)
Mar 22, 2023	52.66	52.83	51.39	51.46	1,378,327	-1.45(-2.73%)
Mar 21, 2023	53.25	54.18	52.75	52.91	1,537,630	+1.28(+2.47%)
Mar 20, 2023	50.90	52.18	50.65	51.63	1,923,253	+1.04(+2.05%)
Mar 17, 2023	52.57	52.62	50.36	50.59	2,070,430	-2.65(-4.98%)
Mar 16, 2023	51.30	53.60	50.36	53.24	2,718,067	+0.96(+1.83%)
Mar 15, 2023	52.98	53.10	50.88	52.29	3,227,259	-2.08(-3.83%)
Mar 14, 2023	56.32	56.86	53.84	54.37	2,544,738	-0.48(-0.87%)
Mar 13, 2023	55.10	55.63	53.96	54.85	8,112,521	-1.44(-2.55%)
Mar 10, 2023	57.14	57.87	55.75	56.29	3,510,158	-0.89(-1.55%)
Mar 09, 2023	58.99	59.49	56.72	57.17	7,411,961	-2.64(-4.42%)
Mar 08, 2023	60.59	61.79	58.76	59.82	2,430,404	-2.01(-3.26%)
Mar 07, 2023	61.47	62.04	60.67	61.83	602,814	+0.40(+0.65%)
Mar 06, 2023	63.59	63.82	61.09	61.43	1,188,163	-2.27(-3.57%)
Mar 03, 2023	65.32	65.78	63.54	63.71	1,428,288	-1.59(-2.43%)
Mar 02, 2023	65.57	66.67	63.03	65.29	2,019,083	+2.35(+3.74%)

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.