Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	25.11	25.35	24.22	24.76	1,196,259	-0.49(-1.94%)
Oct 29, 2020	25.33	25.78	24.69	25.25	1,499,608	-0.01(-0.04%)
Oct 28, 2020	26.34	26.42	25.21	25.26	1,696,326	-2.08(-7.62%)
Oct 27, 2020	28.48	28.48	27.33	27.35	1,314,313	-1.43(-4.96%)
Oct 26, 2020	29.49	29.75	28.12	28.77	1,413,563	-1.27(-4.22%)
Oct 23, 2020	30.20	30.83	29.45	30.04	1,719,385	+0.35(+1.18%)
Oct 22, 2020	28.59	29.85	28.55	29.69	1,403,936	+1.37(+4.82%)
Oct 21, 2020	28.59	28.75	27.98	28.32	1,100,029	-0.51(-1.76%)
Oct 20, 2020	28.87	29.42	28.44	28.83	1,321,361	+0.37(+1.30%)
Oct 19, 2020	27.03	28.91	27.03	28.46	1,637,861	+1.75(+6.53%)
Oct 16, 2020	26.78	27.64	26.63	26.72	1,387,380	+0.14(+0.53%)
Oct 15, 2020	25.80	26.60	25.59	26.58	1,921,266	+0.25(+0.95%)
Oct 14, 2020	26.59	26.90	26.14	26.33	1,298,095	-0.09(-0.34%)
Oct 13, 2020	26.93	27.02	26.42	26.42	1,441,339	-0.97(-3.53%)
Oct 12, 2020	27.68	28.11	27.22	27.39	1,033,632	-0.31(-1.12%)
Oct 09, 2020	27.72	27.98	26.95	27.69	1,263,443	+0.10(+0.36%)
Oct 08, 2020	27.33	27.88	26.97	27.59	1,891,029	+0.76(+2.82%)
Oct 07, 2020	26.07	27.29	26.07	26.84	1,212,944	+1.18(+4.59%)
Oct 06, 2020	27.46	27.57	25.55	25.66	1,446,547	-1.28(-4.74%)
Oct 05, 2020	27.04	27.42	26.60	26.94	1,546,903	+0.41(+1.54%)
Oct 02, 2020	25.21	26.68	24.87	26.53	2,283,723	+0.53(+2.03%)
Oct 01, 2020	25.29	26.40	25.18	26.00	2,347,514	+0.88(+3.49%)
Sep 30, 2020	24.98	25.97	24.87	25.12	1,253,362	+0.13(+0.52%)
Sep 29, 2020	25.31	25.31	24.42	24.99	1,287,720	-0.45(-1.76%)
Sep 28, 2020	23.95	25.92	23.83	25.44	1,855,000	+2.41(+10.48%)
Sep 25, 2020	22.65	23.42	22.50	23.03	1,542,603	+0.06(+0.26%)
Sep 24, 2020	22.71	23.63	21.93	22.97	1,771,767	+0.00(+0.00%)
Sep 23, 2020	24.18	25.03	22.81	22.97	2,228,987	-0.95(-3.96%)
Sep 22, 2020	24.72	25.42	23.89	23.91	1,808,977	-0.94(-3.77%)
Sep 21, 2020	25.48	25.48	23.60	24.85	2,850,586	-1.61(-6.07%)
Sep 18, 2020	28.11	28.11	26.38	26.46	3,499,235	-1.84(-6.49%)
Sep 17, 2020	27.86	28.92	27.68	28.29	890,293	-0.32(-1.12%)
Sep 16, 2020	27.80	28.95	27.16	28.61	1,498,305	+0.91(+3.28%)
Sep 15, 2020	28.93	29.47	27.66	27.70	1,168,971	-1.06(-3.68%)
Sep 14, 2020	28.21	28.84	27.29	28.76	962,045	+0.83(+2.96%)
Sep 11, 2020	28.13	28.34	27.39	27.93	1,243,689	-0.10(-0.36%)
Sep 10, 2020	28.97	29.27	27.93	28.03	1,101,244	-0.73(-2.53%)
Sep 09, 2020	29.21	29.27	27.90	28.76	1,209,221	-0.13(-0.45%)
Sep 08, 2020	28.99	29.32	28.26	28.89	1,196,093	-0.90(-3.01%)
Sep 04, 2020	29.22	30.19	28.55	29.79	893,735	+1.12(+3.90%)
Sep 03, 2020	29.92	31.11	28.38	28.67	1,036,878	-1.03(-3.46%)
Sep 02, 2020	29.53	29.83	28.67	29.70	822,140	+0.17(+0.57%)
Sep 01, 2020	29.22	30.04	28.34	29.53	1,033,269	+0.04(+0.14%)
Aug 31, 2020	31.39	31.39	29.42	29.49	1,255,715	-1.86(-5.92%)
Aug 28, 2020	31.72	31.95	31.02	31.34	721,766	+0.02(+0.06%)
Aug 27, 2020	29.38	31.54	29.38	31.32	1,178,350	+1.94(+6.62%)
Aug 26, 2020	30.72	30.89	29.25	29.38	825,205	-1.37(-4.44%)
Aug 25, 2020	30.92	31.34	30.07	30.75	1,153,033	+0.06(+0.20%)
Aug 24, 2020	29.33	30.69	29.08	30.69	1,124,252	+1.68(+5.78%)
Aug 21, 2020	29.56	29.63	28.62	29.01	1,564,463	-0.83(-2.77%)
Aug 20, 2020	30.09	30.32	29.57	29.84	749,169	-0.66(-2.16%)
Aug 19, 2020	30.60	31.04	30.12	30.50	1,043,919	+0.01(+0.03%)
Aug 18, 2020	31.09	31.37	30.42	30.49	609,597	-0.56(-1.80%)
Aug 17, 2020	31.78	32.01	30.44	31.05	630,802	-0.57(-1.80%)
Aug 14, 2020	31.28	32.28	30.52	31.61	847,910	+0.00(+0.00%)
Aug 13, 2020	32.27	32.90	31.51	31.61	798,792	-1.05(-3.21%)
Aug 12, 2020	33.37	33.53	32.03	32.66	937,486	-0.12(-0.36%)
Aug 11, 2020	33.79	34.82	32.62	32.78	979,626	+0.31(+0.95%)
Aug 10, 2020	31.62	33.30	31.62	32.47	1,129,177	+0.99(+3.14%)
Aug 07, 2020	30.07	31.57	29.49	31.48	1,236,970	+1.47(+4.88%)
Aug 06, 2020	30.42	30.90	29.63	30.02	848,460	-0.45(-1.47%)
Aug 05, 2020	29.80	30.71	29.11	30.47	1,621,887	+1.21(+4.12%)
Aug 04, 2020	28.06	29.40	27.95	29.26	1,329,814	+1.08(+3.82%)

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.