Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.46	52.90	50.36	51.94	1,902,083	-0.06(-0.12%)
Feb 27, 2020	53.18	53.69	51.32	52.00	2,245,766	-2.20(-4.07%)
Feb 26, 2020	54.85	55.15	53.68	54.20	1,761,972	-0.19(-0.35%)
Feb 25, 2020	57.96	58.04	54.36	54.39	2,069,292	-3.44(-5.95%)
Feb 24, 2020	59.71	59.71	57.07	57.83	2,182,354	-3.65(-5.94%)
Feb 21, 2020	61.95	62.19	60.84	61.48	1,800,105	-0.95(-1.52%)
Feb 20, 2020	62.31	62.68	61.90	62.43	1,091,144	-0.11(-0.18%)
Feb 19, 2020	61.84	62.56	61.57	62.54	1,007,343	+0.71(+1.15%)
Feb 18, 2020	61.65	62.25	60.70	61.83	1,512,768	-0.52(-0.83%)
Feb 14, 2020	62.50	63.08	61.79	62.35	1,259,331	+0.07(+0.11%)
Feb 13, 2020	63.27	64.68	61.87	62.28	1,889,299	+1.68(+2.76%)
Feb 12, 2020	60.27	60.74	59.95	60.60	698,992	+0.73(+1.22%)
Feb 11, 2020	58.78	59.99	58.78	59.88	828,178	+1.21(+2.06%)
Feb 10, 2020	57.74	58.67	57.69	58.67	425,865	+0.67(+1.15%)
Feb 07, 2020	58.17	58.36	57.70	58.00	721,566	-0.56(-0.95%)
Feb 06, 2020	59.84	60.26	58.52	58.56	985,509	-1.08(-1.81%)
Feb 05, 2020	59.74	60.04	59.37	59.64	733,612	+0.73(+1.24%)
Feb 04, 2020	57.98	59.46	57.52	58.91	934,454	+1.96(+3.45%)
Feb 03, 2020	56.71	57.19	56.42	56.94	743,619	+0.49(+0.87%)
Jan 31, 2020	57.98	57.98	56.20	56.46	862,851	-1.90(-3.26%)
Jan 30, 2020	57.59	58.38	56.84	58.36	873,576	-0.01(-0.02%)
Jan 29, 2020	58.96	59.56	58.28	58.37	912,131	-0.30(-0.51%)
Jan 28, 2020	58.11	58.94	57.73	58.67	683,383	+0.73(+1.26%)
Jan 27, 2020	58.88	59.04	57.83	57.94	644,502	-1.98(-3.31%)
Jan 24, 2020	60.84	61.07	59.61	59.93	890,827	-1.02(-1.67%)
Jan 23, 2020	60.41	60.94	59.31	60.94	402,273	+0.26(+0.43%)
Jan 22, 2020	60.98	61.39	60.67	60.68	695,909	+0.13(+0.21%)
Jan 21, 2020	61.85	62.00	60.46	60.55	1,223,770	-1.63(-2.61%)
Jan 17, 2020	62.49	62.72	62.00	62.18	348,549	-0.18(-0.29%)
Jan 16, 2020	61.61	62.44	61.61	62.36	427,880	+1.09(+1.77%)
Jan 15, 2020	60.84	61.27	60.37	61.27	382,657	+0.28(+0.46%)
Jan 14, 2020	60.95	61.43	60.75	60.99	621,808	-0.13(-0.21%)
Jan 13, 2020	60.50	61.12	60.43	61.12	462,470	+0.76(+1.26%)
Jan 10, 2020	60.71	60.99	60.19	60.37	630,518	-0.44(-0.72%)
Jan 09, 2020	60.71	60.87	60.44	60.80	591,234	+0.32(+0.53%)
Jan 08, 2020	60.57	60.90	60.40	60.48	600,010	+0.00(+0.00%)
Jan 07, 2020	60.49	61.10	60.35	60.48	597,792	-0.10(-0.16%)
Jan 06, 2020	60.48	60.93	60.34	60.58	450,613	-0.43(-0.70%)
Jan 03, 2020	60.43	61.39	60.22	61.01	534,356	-0.49(-0.79%)
Jan 02, 2020	61.49	61.69	60.81	61.50	411,529	+0.20(+0.33%)
Dec 31, 2019	60.93	61.52	60.93	61.30	480,108	+0.18(+0.29%)
Dec 30, 2019	61.51	61.66	60.94	61.12	1,742,061	-0.37(-0.60%)
Dec 27, 2019	62.33	62.47	61.49	61.49	525,231	-0.84(-1.34%)
Dec 26, 2019	62.27	62.44	61.94	62.33	794,873	+0.33(+0.53%)
Dec 24, 2019	62.13	62.13	61.66	62.00	323,682	+0.06(+0.10%)
Dec 23, 2019	62.01	62.23	61.65	61.94	370,795	+0.29(+0.47%)
Dec 20, 2019	61.68	61.91	61.41	61.65	528,740	+0.36(+0.59%)
Dec 19, 2019	61.10	61.51	60.69	61.29	1,120,232	+0.30(+0.49%)
Dec 18, 2019	61.51	61.73	60.99	60.99	706,171	-0.37(-0.60%)
Dec 17, 2019	61.36	61.90	61.05	61.36	761,495	+0.10(+0.16%)
Dec 16, 2019	62.16	62.38	61.24	61.26	833,174	-0.48(-0.78%)
Dec 13, 2019	61.97	62.44	61.31	61.74	470,682	-0.19(-0.31%)
Dec 12, 2019	60.86	62.12	60.57	61.93	709,435	+1.10(+1.80%)
Dec 11, 2019	60.66	60.93	60.46	60.83	607,188	+0.31(+0.51%)
Dec 10, 2019	60.28	61.02	59.99	60.52	1,695,545	-0.03(-0.05%)
Dec 09, 2019	60.53	61.13	60.20	60.55	1,872,167	-0.10(-0.16%)
Dec 06, 2019	60.44	60.65	59.96	60.65	1,463,287	+0.83(+1.38%)
Dec 05, 2019	60.19	60.32	59.52	59.83	840,665	-0.12(-0.20%)
Dec 04, 2019	59.72	60.29	59.54	59.95	1,327,744	+0.45(+0.75%)
Dec 03, 2019	59.14	59.63	58.66	59.50	3,828,943	-0.94(-1.55%)

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.