Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	60.99	62.42	60.36	61.95	1,634,371	+0.91(+1.49%)
Oct 30, 2023	60.33	61.32	59.56	61.04	2,632,809	+1.77(+2.98%)
Oct 27, 2023	59.81	61.68	58.73	59.28	4,098,282	-0.01(-0.02%)
Oct 26, 2023	58.30	59.92	58.30	59.29	2,772,504	+0.75(+1.28%)
Oct 25, 2023	59.02	59.48	58.34	58.54	1,230,332	-0.99(-1.66%)
Oct 24, 2023	58.73	59.67	58.73	59.53	1,203,890	+1.15(+1.96%)
Oct 23, 2023	57.92	59.21	57.68	58.38	1,866,461	+0.39(+0.67%)
Oct 20, 2023	58.27	58.95	57.82	57.99	1,058,825	+0.04(+0.07%)
Oct 19, 2023	58.45	59.55	57.79	57.95	1,003,485	-0.67(-1.14%)
Oct 18, 2023	59.85	60.14	58.55	58.62	1,286,618	-2.10(-3.47%)
Oct 17, 2023	59.69	61.11	59.69	60.72	985,941	+0.64(+1.06%)
Oct 16, 2023	59.19	60.67	59.19	60.09	995,931	+1.28(+2.17%)
Oct 13, 2023	59.77	60.04	58.45	58.81	938,956	-0.88(-1.47%)
Oct 12, 2023	61.97	62.37	59.34	59.69	1,053,859	-1.98(-3.22%)
Oct 11, 2023	61.69	62.64	61.20	61.67	1,370,886	+0.03(+0.05%)
Oct 10, 2023	60.88	62.73	60.63	61.64	2,343,349	+1.74(+2.90%)
Oct 09, 2023	60.79	60.98	58.79	59.91	1,364,312	-0.70(-1.15%)
Oct 06, 2023	58.83	61.07	58.32	60.60	1,519,875	+1.55(+2.62%)
Oct 05, 2023	58.30	59.32	58.10	59.06	1,554,018	+0.55(+0.94%)
Oct 04, 2023	57.29	59.05	57.14	58.51	1,361,240	+1.21(+2.11%)
Oct 03, 2023	58.71	59.35	57.25	57.30	1,744,352	-2.06(-3.48%)
Oct 02, 2023	62.00	62.31	59.07	59.37	2,075,679	-3.13(-5.01%)
Sep 29, 2023	63.10	63.31	62.33	62.50	1,674,859	-0.46(-0.73%)
Sep 28, 2023	62.93	63.76	62.74	62.96	1,601,426	+0.11(+0.17%)
Sep 27, 2023	62.83	63.23	62.11	62.85	1,741,637	+0.37(+0.59%)
Sep 26, 2023	62.09	63.21	61.85	62.48	1,623,071	-0.27(-0.43%)
Sep 25, 2023	62.01	62.82	62.48	62.75	1,672,956	+0.43(+0.69%)
Sep 22, 2023	62.98	63.33	62.16	62.32	1,381,704	-0.57(-0.90%)
Sep 21, 2023	62.80	63.30	61.96	62.89	1,713,278	-0.01(-0.02%)
Sep 20, 2023	63.96	64.31	62.73	62.90	2,246,905	-0.49(-0.77%)
Sep 19, 2023	63.47	63.64	62.73	63.39	2,088,324	-0.05(-0.08%)
Sep 18, 2023	62.31	64.03	62.15	63.44	2,706,661	+1.28(+2.05%)
Sep 15, 2023	61.43	62.91	61.20	62.16	5,221,293	+0.75(+1.22%)
Sep 14, 2023	61.16	61.86	60.59	61.41	3,712,310	+0.97(+1.60%)
Sep 13, 2023	59.81	60.68	59.55	60.44	4,056,671	+0.71(+1.19%)
Sep 12, 2023	58.94	60.22	58.89	59.74	11,580,745	-1.88(-3.06%)
Sep 11, 2023	62.34	62.65	61.44	61.62	536,793	-0.04(-0.06%)
Sep 08, 2023	62.59	62.92	61.51	61.66	1,270,522	-0.22(-0.35%)
Sep 07, 2023	61.54	63.03	61.54	61.88	1,114,065	-0.14(-0.23%)
Sep 06, 2023	62.69	63.31	61.23	62.02	1,604,366	+1.82(+3.03%)
Sep 05, 2023	61.03	61.08	60.03	60.20	955,084	-1.16(-1.89%)
Sep 01, 2023	61.87	62.17	60.90	61.35	917,646	+0.00(+0.00%)
Aug 31, 2023	60.64	61.55	60.31	61.35	2,909,059	+1.29(+2.14%)
Aug 30, 2023	60.71	61.08	60.07	60.07	689,328	-0.84(-1.38%)
Aug 29, 2023	61.27	61.41	60.50	60.90	1,042,513	-0.28(-0.46%)
Aug 28, 2023	60.42	61.87	60.33	61.18	552,436	+0.76(+1.25%)
Aug 25, 2023	60.86	60.90	59.69	60.42	622,024	-0.24(-0.39%)
Aug 24, 2023	61.26	62.05	60.66	60.66	794,358	-0.98(-1.59%)
Aug 23, 2023	61.39	61.97	61.09	61.64	568,896	+0.35(+0.57%)
Aug 22, 2023	62.06	62.12	61.11	61.29	658,032	-0.35(-0.57%)
Aug 21, 2023	61.44	61.83	60.75	61.64	575,458	+0.52(+0.85%)
Aug 18, 2023	59.82	61.17	59.57	61.12	576,410	+0.66(+1.09%)
Aug 17, 2023	61.39	61.81	60.45	60.46	545,417	-0.87(-1.41%)
Aug 16, 2023	61.89	62.36	61.29	61.33	460,186	-0.45(-0.73%)
Aug 15, 2023	61.68	62.65	61.68	61.78	782,649	-0.47(-0.75%)
Aug 14, 2023	61.88	62.73	61.57	62.25	518,139	-0.21(-0.34%)
Aug 11, 2023	62.54	62.99	61.78	62.46	696,015	-0.49(-0.78%)
Aug 10, 2023	63.25	64.03	62.77	62.95	443,150	+0.19(+0.30%)
Aug 09, 2023	63.74	64.08	62.70	62.76	870,648	-1.07(-1.67%)
Aug 08, 2023	63.49	64.40	63.34	63.83	578,336	-0.77(-1.19%)
Aug 07, 2023	63.93	64.74	63.93	64.59	459,692	+0.70(+1.09%)
Aug 04, 2023	62.92	64.60	62.86	63.90	742,346	+0.98(+1.55%)
Aug 03, 2023	62.68	63.51	62.35	62.92	606,439	-0.25(-0.39%)
Aug 02, 2023	63.79	63.79	62.82	63.17	895,404	-1.52(-2.34%)

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.