Historical Data for AerCap Holdings N.V. (AER)

$ 39.57   1.65 (+4.35%) Volume: 533.46k 12:00 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 39.03 39.75 38.50 39.57 533.46k 1.65 4.35% 39.57 20.99m 5,532
11/20/20 38.68 38.78 37.25 37.92 1.34m -1.08 -2.77% 37.92 50.95m 14,391
11/19/20 38.23 39.34 37.32 39.00 1.36m -0.94 -2.35% 39.00 52.73m 13,630
11/18/20 40.57 41.78 38.80 39.94 2.33m -0.45 -1.11% 39.94 94.62m 22,144
11/17/20 38.06 41.42 37.74 40.39 3.16m 1.11 2.83% 40.39 127.18m 24,697
11/16/20 38.75 39.93 37.07 39.28 2.67m 3.00 8.27% 39.28 103.73m 22,585
11/13/20 35.25 36.57 34.81 36.28 2.17m 1.73 5.01% 36.28 77.84m 17,325
11/12/20 34.55 35.50 33.59 34.55 2.02m -0.50 -1.43% 34.55 70.25m 20,751
11/11/20 34.91 35.87 33.80 35.05 2.83m 0.27 0.78% 35.05 98.79m 27,320
11/10/20 33.21 36.50 32.985 34.78 4.14m -0.74 -2.08% 34.78 143.23m 34,915
11/09/20 33.46 36.96 33.46 35.52 5.7m 8.48 31.36% 35.52 201.96m 42,149
11/06/20 28.33 28.57 26.985 27.04 1.75m -1.15 -4.08% 27.04 47.81m 14,070
11/05/20 27.11 28.29 26.84 28.19 1.59m 1.69 6.38% 28.19 44.11m 14,777
11/04/20 26.72 27.51 25.79 26.50 1.12m -1.07 -3.88% 26.50 30.03m 11,400
11/03/20 27.06 27.77 26.87 27.57 1.09m 1.31 4.99% 27.57 29.83m 11,434
11/02/20 25.09 26.26 24.81 26.26 1.95m 1.43 5.76% 26.26 50.29m 17,294
10/30/20 25.18 25.42 24.29 24.83 1.19m -0.49 -1.94% 24.83 29.54m 12,058
10/29/20 25.40 25.85 24.76 25.32 1.5m -0.01 -0.04% 25.32 37.86m 13,740
10/28/20 26.41 26.49 25.28 25.33 1.69m -2.09 -7.62% 25.33 43.36m 17,487
10/27/20 28.56 28.56 27.40 27.42 1.31m -1.43 -4.96% 27.42 36.4m 14,146
10/26/20 29.57 29.83 28.20 28.85 1.41m -1.27 -4.22% 28.85 40.42m 17,659
10/23/20 30.28 30.91 29.53 30.12 1.71m 0.35 1.18% 30.12 51.65m 16,527