Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	50.28	50.76	50.20	50.25	1,221,246	+0.09(+0.18%)
Aug 31, 2017	49.78	50.31	49.54	50.16	1,175,864	+0.64(+1.29%)
Aug 30, 2017	49.28	49.60	49.23	49.52	929,410	+0.18(+0.36%)
Aug 29, 2017	48.62	49.38	48.55	49.35	578,965	+0.28(+0.57%)
Aug 28, 2017	49.11	49.11	48.78	49.07	375,245	+0.09(+0.18%)
Aug 25, 2017	48.91	49.16	48.75	48.98	514,728	+0.29(+0.59%)
Aug 24, 2017	48.55	48.90	48.39	48.69	676,612	+0.40(+0.83%)
Aug 23, 2017	48.18	48.57	48.18	48.29	737,646	-0.10(-0.21%)
Aug 22, 2017	47.86	48.48	47.86	48.39	531,351	+0.65(+1.36%)
Aug 21, 2017	47.83	48.31	47.57	47.74	460,181	-0.09(-0.19%)
Aug 18, 2017	47.96	48.27	47.78	47.83	860,686	-0.24(-0.50%)
Aug 17, 2017	48.86	49.07	48.03	48.07	965,720	-0.78(-1.59%)
Aug 16, 2017	48.51	49.24	48.37	48.85	1,069,920	+0.43(+0.89%)
Aug 15, 2017	48.50	49.20	48.42	48.42	800,875	-0.08(-0.16%)
Aug 14, 2017	48.69	49.16	48.40	48.50	729,403	+0.30(+0.62%)
Aug 11, 2017	47.57	48.68	47.57	48.20	1,337,415	-0.63(-1.29%)
Aug 10, 2017	49.53	49.56	48.70	48.83	1,328,403	-0.99(-1.98%)
Aug 09, 2017	49.48	49.91	48.94	49.81	1,615,350	+0.09(+0.18%)
Aug 08, 2017	50.10	50.65	49.51	49.72	884,904	-0.38(-0.76%)
Aug 07, 2017	50.00	50.31	49.08	50.10	1,594,228	+0.11(+0.22%)
Aug 04, 2017	49.69	50.13	49.38	49.99	1,481,414	+0.68(+1.38%)
Aug 03, 2017	49.38	50.52	48.90	49.32	1,358,690	+0.56(+1.15%)
Aug 02, 2017	49.20	49.40	48.44	48.76	756,556	-0.52(-1.05%)

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.