Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	27.03	27.15	25.74	26.86	1,574,290	-0.28(-1.03%)
Jul 30, 2020	27.62	27.71	26.25	27.14	2,044,427	-1.22(-4.29%)
Jul 29, 2020	27.63	28.45	26.45	28.35	1,912,662	+2.06(+7.85%)
Jul 28, 2020	27.20	27.33	26.23	26.29	2,294,118	-0.93(-3.41%)
Jul 27, 2020	28.05	28.05	26.63	27.22	1,551,911	-0.94(-3.33%)
Jul 24, 2020	29.22	29.22	28.07	28.15	1,058,183	-1.30(-4.40%)
Jul 23, 2020	29.10	30.11	28.22	29.45	811,640	+0.17(+0.58%)
Jul 22, 2020	29.17	29.57	28.78	29.28	1,194,129	-0.13(-0.44%)
Jul 21, 2020	30.53	31.08	29.31	29.41	771,298	-0.86(-2.83%)
Jul 20, 2020	31.31	31.83	29.83	30.27	1,070,790	-1.29(-4.08%)
Jul 17, 2020	31.53	31.88	31.03	31.55	808,503	-0.06(-0.19%)
Jul 16, 2020	32.24	32.43	31.36	31.61	938,119	-1.09(-3.32%)
Jul 15, 2020	31.37	33.14	31.37	32.70	1,663,855	+2.47(+8.18%)
Jul 14, 2020	29.65	30.87	29.37	30.23	1,452,308	+0.47(+1.58%)
Jul 13, 2020	29.31	30.91	28.25	29.76	1,292,342	+1.13(+3.94%)
Jul 10, 2020	27.51	28.81	27.33	28.63	1,057,582	+1.04(+3.76%)
Jul 09, 2020	29.39	29.41	27.28	27.59	1,125,236	-1.89(-6.43%)
Jul 08, 2020	27.41	29.52	27.05	29.49	1,844,614	+1.88(+6.83%)
Jul 07, 2020	29.84	29.84	27.45	27.60	1,731,426	-2.84(-9.33%)
Jul 06, 2020	30.04	30.55	29.02	30.45	1,655,669	+1.10(+3.74%)
Jul 02, 2020	30.38	30.81	28.99	29.35	1,183,926	-0.23(-0.78%)
Jul 01, 2020	30.96	31.91	29.48	29.58	1,059,411	-1.14(-3.70%)
Jun 30, 2020	30.25	31.02	29.34	30.72	1,412,888	+0.25(+0.82%)
Jun 29, 2020	28.94	30.75	27.96	30.47	1,672,786	+1.76(+6.11%)
Jun 26, 2020	30.10	30.31	28.71	28.71	1,566,368	-1.60(-5.27%)
Jun 25, 2020	30.10	31.06	29.54	30.31	1,317,411	-0.27(-0.88%)
Jun 24, 2020	31.47	31.64	29.37	30.58	1,125,369	-1.51(-4.69%)
Jun 23, 2020	32.05	32.50	31.84	32.08	844,022	+0.45(+1.42%)
Jun 22, 2020	31.58	31.85	30.82	31.63	697,079	-0.39(-1.21%)
Jun 19, 2020	33.45	33.45	31.52	32.02	1,281,893	-0.82(-2.49%)
Jun 18, 2020	33.26	33.77	32.43	32.84	905,184	-0.67(-1.99%)
Jun 17, 2020	35.15	35.15	33.10	33.51	1,107,021	-1.77(-5.00%)
Jun 16, 2020	36.41	37.28	34.89	35.27	1,844,275	+1.15(+3.36%)
Jun 15, 2020	32.19	34.69	31.76	34.13	1,445,889	-0.03(-0.09%)
Jun 12, 2020	33.52	34.75	32.51	34.16	1,669,750	+2.83(+9.04%)
Jun 11, 2020	30.93	33.07	30.73	31.32	3,295,800	-3.58(-10.26%)
Jun 10, 2020	37.45	37.69	34.85	34.90	2,047,414	-2.88(-7.63%)
Jun 09, 2020	38.17	38.39	36.83	37.79	1,250,634	-2.14(-5.37%)
Jun 08, 2020	39.34	40.16	38.96	39.93	1,557,952	+2.23(+5.93%)
Jun 05, 2020	40.43	43.12	37.46	37.70	2,624,351	+0.33(+0.88%)
Jun 04, 2020	35.44	37.77	34.40	37.37	1,930,607	+1.92(+5.43%)
Jun 03, 2020	33.49	35.87	33.40	35.44	1,870,483	+2.62(+7.99%)
Jun 02, 2020	32.96	33.43	32.66	32.82	1,297,622	+0.19(+0.58%)
Jun 01, 2020	31.79	33.11	31.33	32.63	1,226,282	+0.48(+1.49%)
May 29, 2020	31.41	32.80	31.31	32.15	2,603,595	-0.19(-0.59%)
May 28, 2020	33.72	33.90	32.20	32.34	1,968,018	-0.59(-1.79%)
May 27, 2020	31.61	32.94	31.15	32.93	2,941,470	+2.44(+8.01%)
May 26, 2020	30.76	31.25	30.01	30.49	2,256,650	+1.77(+6.15%)
May 22, 2020	29.06	29.47	28.28	28.72	1,474,819	-0.19(-0.66%)
May 21, 2020	28.70	29.17	28.57	28.91	1,073,287	+0.73(+2.58%)
May 20, 2020	28.54	29.06	28.09	28.18	1,364,017	+0.30(+1.07%)
May 19, 2020	28.88	29.41	27.50	27.88	1,788,045	-1.26(-4.31%)
May 18, 2020	27.49	29.38	26.99	29.14	1,664,489	+3.93(+15.59%)
May 15, 2020	25.43	25.84	24.82	25.21	1,299,541	-0.57(-2.21%)
May 14, 2020	23.70	25.90	22.60	25.78	1,992,310	+0.86(+3.44%)
May 13, 2020	26.79	26.97	24.32	24.92	1,622,945	-2.13(-7.89%)
May 12, 2020	28.14	28.86	27.03	27.06	1,067,465	-1.52(-5.31%)
May 11, 2020	29.76	29.76	27.87	28.57	1,034,453	-1.77(-5.82%)
May 08, 2020	29.03	30.48	28.57	30.34	1,391,792	+2.16(+7.68%)
May 07, 2020	27.51	28.31	27.43	28.17	1,490,221	+1.18(+4.36%)
May 06, 2020	28.62	29.30	27.00	27.00	1,553,881	-0.85(-3.04%)
May 05, 2020	29.87	32.39	27.60	27.84	3,480,209	+0.69(+2.53%)
May 04, 2020	24.64	27.32	23.83	27.16	3,513,808	+0.64(+2.41%)

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.