Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.40	54.60	53.62	53.95	1,510,187	-0.07(-0.13%)
Jan 30, 2018	54.53	54.57	54.02	54.02	1,592,451	-0.78(-1.42%)
Jan 29, 2018	55.27	55.51	54.80	54.80	908,861	-0.09(-0.16%)
Jan 26, 2018	54.75	55.01	54.64	54.89	1,000,219	+0.36(+0.66%)
Jan 25, 2018	54.55	54.78	54.39	54.53	835,114	+0.13(+0.24%)
Jan 24, 2018	54.81	55.14	54.25	54.40	1,046,258	-0.03(-0.06%)
Jan 23, 2018	54.17	54.68	54.01	54.43	1,335,424	+0.08(+0.15%)
Jan 22, 2018	53.69	54.45	53.56	54.35	1,059,338	+0.39(+0.72%)
Jan 19, 2018	53.35	54.02	53.21	53.96	643,078	+0.38(+0.71%)
Jan 18, 2018	53.98	54.03	53.50	53.58	728,262	-0.33(-0.61%)
Jan 17, 2018	53.92	54.10	53.55	53.91	776,117	+0.16(+0.30%)
Jan 16, 2018	54.13	54.55	53.54	53.75	982,524	-0.33(-0.61%)
Jan 12, 2018		54.08	54.08	54.08	0	+0.13(+0.24%)
Jan 11, 2018	53.56	54.02	53.32	53.95	1,262,590	+0.70(+1.31%)
Jan 10, 2018	53.11	53.44	52.86	53.25	1,030,111	-0.08(-0.15%)
Jan 09, 2018	53.62	53.66	53.24	53.33	1,233,174	+0.04(+0.07%)
Jan 08, 2018	53.06	53.44	52.93	53.29	1,008,888	+0.17(+0.32%)
Jan 05, 2018	52.84	53.29	52.69	53.12	767,980	+0.30(+0.57%)
Jan 04, 2018	52.85	53.20	52.65	52.83	1,317,250	+0.29(+0.55%)
Jan 03, 2018	52.61	52.81	52.32	52.54	1,786,571	+0.05(+0.09%)
Jan 02, 2018	52.50	53.20	52.28	52.49	1,289,174	+0.02(+0.04%)
Dec 29, 2017		52.47	52.47	52.47	0	-0.38(-0.72%)
Dec 28, 2017	52.73	52.99	52.50	52.85	615,966	+0.19(+0.36%)
Dec 27, 2017	52.70	52.79	52.47	52.66	640,032	-0.04(-0.08%)
Dec 26, 2017	52.88	53.02	52.67	52.70	418,293	-0.22(-0.41%)
Dec 22, 2017	53.13	53.13	52.64	52.92	696,010	+0.08(+0.15%)
Dec 21, 2017	52.52	53.04	52.50	52.84	934,219	+0.29(+0.55%)
Dec 20, 2017	52.87	53.22	52.54	52.55	877,406	-0.05(-0.09%)
Dec 19, 2017	52.89	53.25	52.50	52.60	787,454	-0.28(-0.53%)
Dec 18, 2017	52.94	53.41	52.66	52.88	1,101,724	+0.35(+0.66%)
Dec 15, 2017	51.98	53.02	51.95	52.53	1,555,665	+0.55(+1.06%)
Dec 14, 2017	52.36	52.74	51.86	51.98	1,272,132	-0.46(-0.87%)
Dec 13, 2017	52.51	52.66	52.14	52.44	1,137,980	+0.04(+0.08%)
Dec 12, 2017	52.11	52.51	51.20	52.40	1,195,151	+0.48(+0.92%)
Dec 11, 2017	52.40	52.51	51.81	51.92	1,833,879	-0.30(-0.57%)
Dec 08, 2017	52.26	52.46	51.92	52.22	1,232,838	+0.06(+0.11%)
Dec 07, 2017	51.66	52.27	51.59	52.16	1,286,147	+0.53(+1.02%)
Dec 06, 2017	51.65	52.08	51.59	51.63	1,040,223	-0.11(-0.21%)
Dec 05, 2017	51.79	52.08	51.04	51.74	1,261,141	-0.10(-0.19%)
Dec 04, 2017	52.32	52.42	52.22	51.84	1,261,241	-0.16(-0.31%)
Dec 01, 2017	51.79	52.36	51.40	52.00	1,439,916	+0.17(+0.33%)
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%)

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.