Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.26	53.00	51.81	52.73	2,598,982	+0.24(+0.46%)
Nov 29, 2018	52.41	53.14	51.99	52.49	2,641,881	-0.03(-0.06%)
Nov 28, 2018	51.41	52.67	50.90	52.52	2,305,030	+1.19(+2.31%)
Nov 27, 2018	50.56	51.94	50.47	51.33	1,489,199	+0.44(+0.86%)
Nov 26, 2018	49.86	50.99	49.84	50.89	1,466,769	+1.33(+2.68%)
Nov 23, 2018	49.28	49.91	48.89	49.56	397,784	-0.31(-0.62%)
Nov 21, 2018		49.87	49.87	49.87	0	+1.16(+2.37%)
Nov 20, 2018	49.51	49.72	48.65	48.72	1,548,121	-1.24(-2.48%)
Nov 19, 2018	50.26	50.43	49.73	49.95	1,055,995	-0.45(-0.89%)
Nov 16, 2018	50.86	51.19	50.38	50.40	1,107,518	-0.61(-1.19%)
Nov 15, 2018	51.47	51.48	50.80	51.01	1,483,096	-0.70(-1.35%)
Nov 14, 2018	52.02	52.63	51.36	51.71	1,028,119	-0.04(-0.08%)
Nov 13, 2018	51.57	53.01	51.57	51.75	1,390,485	+0.29(+0.56%)
Nov 12, 2018	52.08	52.42	51.43	51.46	1,555,339	-0.65(-1.24%)
Nov 09, 2018	51.37	52.23	51.37	52.11	1,133,488	+0.38(+0.73%)
Nov 08, 2018	51.91	52.18	51.36	51.73	1,317,108	-0.24(-0.46%)
Nov 07, 2018	51.58	52.10	51.40	51.97	641,072	+0.76(+1.48%)
Nov 06, 2018	50.66	51.34	50.50	51.21	697,603	+0.47(+0.92%)
Nov 05, 2018	50.85	51.51	50.44	50.74	859,121	-0.08(-0.16%)
Nov 02, 2018	51.67	52.01	50.37	50.82	1,175,403	-0.50(-0.97%)
Nov 01, 2018	50.24	51.50	50.21	51.32	1,143,530	+1.38(+2.76%)
Oct 31, 2018	50.52	50.78	49.90	49.94	1,568,042	-0.22(-0.44%)
Oct 30, 2018	49.15	50.45	47.97	50.16	1,709,299	+0.73(+1.47%)
Oct 29, 2018	49.65	50.37	48.59	49.43	1,808,058	+0.19(+0.38%)
Oct 26, 2018	49.01	49.58	48.69	49.25	1,066,506	-0.26(-0.52%)
Oct 25, 2018	49.17	49.92	49.05	49.50	1,819,024	+0.82(+1.68%)
Oct 24, 2018	50.64	50.88	48.69	48.69	1,417,041	-1.99(-3.94%)
Oct 23, 2018	50.46	50.76	49.46	50.68	1,800,948	-0.48(-0.94%)
Oct 22, 2018	52.70	52.85	50.87	51.16	1,585,540	-1.42(-2.69%)
Oct 19, 2018	52.44	52.61	52.06	52.58	1,197,062	+0.06(+0.11%)
Oct 18, 2018	52.83	53.08	52.28	52.52	861,202	-0.62(-1.16%)
Oct 17, 2018	53.53	53.83	53.08	53.13	998,241	-0.43(-0.80%)
Oct 16, 2018	53.06	53.82	52.80	53.56	881,263	+0.56(+1.05%)
Oct 15, 2018	52.68	53.21	52.48	53.01	683,696	+0.46(+0.87%)
Oct 12, 2018	53.22	53.36	51.91	52.55	1,410,844	-0.15(-0.28%)
Oct 11, 2018	53.85	54.07	52.68	52.70	1,858,458	-1.31(-2.42%)
Oct 10, 2018	54.84	55.00	53.96	54.00	2,250,192	-1.13(-2.04%)
Oct 09, 2018	55.85	56.22	55.06	55.13	1,446,930	-0.83(-1.48%)
Oct 08, 2018	55.78	56.13	55.56	55.96	1,010,230	-0.11(-0.20%)
Oct 05, 2018	56.56	56.94	55.85	56.07	1,077,035	-0.64(-1.13%)
Oct 04, 2018	57.06	57.29	56.33	56.71	962,893	-0.37(-0.65%)
Oct 03, 2018	56.98	57.37	56.84	57.07	894,233	+0.08(+0.14%)
Oct 02, 2018	56.92	57.15	56.66	56.99	996,727	+0.20(+0.35%)
Oct 01, 2018	57.76	57.78	56.53	56.79	1,323,090	-0.57(-0.99%)
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%)

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.