Aercap Holdings N.V. (NY: AER )

59.06 USD +1.69 (+2.95%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.61 53.45 51.58 53.00 1,227,849 +0.10(+0.19%)
Jul 29, 2021 53.00 54.21 52.64 52.90 1,868,403 +0.94(+1.81%)
Jul 28, 2021 51.91 52.66 50.65 51.96 862,033 +0.39(+0.76%)
Jul 27, 2021 51.12 51.94 50.84 51.57 590,576 -0.57(-1.09%)
Jul 26, 2021 51.87 52.79 51.68 52.14 901,744 -0.11(-0.21%)
Jul 23, 2021 51.72 52.37 51.05 52.25 787,794 +0.76(+1.48%)
Jul 22, 2021 52.40 52.70 50.78 51.49 792,428 -1.51(-2.85%)
Jul 21, 2021 51.93 53.43 51.64 53.00 1,225,136 +2.06(+4.04%)
Jul 20, 2021 48.17 51.13 48.11 50.94 1,525,765 +2.78(+5.77%)
Jul 19, 2021 48.57 49.02 47.30 48.16 2,783,374 -1.96(-3.91%)
Jul 16, 2021 51.45 51.72 49.84 50.12 2,064,564 -0.84(-1.65%)
Jul 15, 2021 50.17 51.59 50.17 50.96 798,046 +0.05(+0.10%)
Jul 14, 2021 50.99 51.59 49.85 50.91 787,879 +0.38(+0.75%)
Jul 13, 2021 50.88 51.19 50.28 50.53 789,366 -0.80(-1.56%)
Jul 12, 2021 51.59 52.14 51.11 51.33 640,521 -0.81(-1.55%)
Jul 09, 2021 51.86 52.25 51.22 52.14 666,597 +1.44(+2.84%)
Jul 08, 2021 49.21 51.90 48.67 50.70 1,645,581 +0.33(+0.66%)
Jul 07, 2021 49.93 50.95 49.70 50.37 1,015,570 +0.31(+0.62%)
Jul 06, 2021 51.50 51.54 49.00 50.06 1,984,091 -1.71(-3.30%)
Jul 02, 2021 51.98 52.22 51.24 51.77 562,518 -0.21(-0.40%)
Jul 01, 2021 51.76 52.51 51.29 51.98 827,861 +0.77(+1.50%)
Jun 30, 2021 51.65 52.00 51.04 51.21 1,082,034 -0.44(-0.85%)
Jun 29, 2021 52.83 53.16 51.58 51.65 820,943 -0.85(-1.62%)
Jun 28, 2021 54.30 54.55 52.03 52.50 810,219 -2.07(-3.79%)
Jun 25, 2021 54.80 55.31 54.31 54.57 684,740 +0.16(+0.29%)
Jun 24, 2021 54.16 54.79 53.45 54.41 659,166 +0.27(+0.50%)
Jun 23, 2021 55.27 55.80 53.97 54.14 672,000 -0.93(-1.69%)
Jun 22, 2021 55.05 55.59 54.65 55.07 454,183 -0.31(-0.56%)
Jun 21, 2021 54.14 55.88 53.92 55.38 1,037,400 +2.04(+3.82%)
Jun 18, 2021 54.13 54.43 52.84 53.34 1,094,445 -1.79(-3.25%)
Jun 17, 2021 57.18 57.18 54.28 55.13 1,252,949 -1.54(-2.72%)
Jun 16, 2021 57.60 57.60 55.94 56.67 975,509 -1.20(-2.07%)
Jun 15, 2021 57.08 58.37 57.03 57.87 890,234 +0.95(+1.67%)
Jun 14, 2021 57.60 57.97 56.49 56.92 542,856 -0.69(-1.20%)
Jun 11, 2021 57.94 58.64 57.50 57.61 442,481 +0.07(+0.12%)
Jun 10, 2021 58.79 58.89 56.94 57.54 611,407 -0.15(-0.26%)
Jun 09, 2021 58.91 59.25 57.67 57.69 466,895 -1.62(-2.73%)
Jun 08, 2021 57.92 59.49 57.68 59.31 685,598 +1.20(+2.07%)
Jun 07, 2021 57.70 58.53 57.24 58.11 531,102 +0.41(+0.71%)
Jun 04, 2021 57.89 58.26 56.95 57.70 500,352 +0.37(+0.65%)
Jun 03, 2021 58.72 58.74 57.18 57.33 624,090 -1.35(-2.30%)
Jun 02, 2021 60.39 60.39 58.40 58.68 747,146 -1.43(-2.38%)
Jun 01, 2021 59.54 60.94 59.54 60.11 1,019,337 +1.11(+1.88%)
May 28, 2021 59.29 59.57 58.08 59.00 911,177 +0.00(+0.00%)
May 27, 2021 59.76 60.07 58.30 59.00 1,873,393 +0.09(+0.15%)
May 26, 2021 56.52 59.28 56.29 58.91 1,583,618 +2.24(+3.95%)
May 25, 2021 57.04 58.56 56.44 56.67 1,697,289 +0.31(+0.55%)
May 24, 2021 55.94 56.86 55.34 56.36 1,069,577 +0.35(+0.62%)
May 21, 2021 56.62 57.32 55.95 56.01 1,050,443 -0.23(-0.41%)
May 20, 2021 56.34 56.66 55.25 56.24 1,230,496 -0.30(-0.53%)
May 19, 2021 55.12 56.80 54.75 56.54 1,015,892 +0.12(+0.21%)
May 18, 2021 58.19 58.19 56.38 56.42 1,123,351 -1.59(-2.74%)
May 17, 2021 56.98 58.12 56.60 58.01 1,179,530 +0.35(+0.61%)
May 14, 2021 56.03 58.15 55.66 57.66 939,962 +2.16(+3.89%)
May 13, 2021 54.00 56.51 53.53 55.50 1,338,211 +1.44(+2.66%)
May 12, 2021 56.49 56.58 53.55 54.06 1,407,505 -1.93(-3.45%)
May 11, 2021 56.71 56.91 54.50 55.99 1,670,739 -1.72(-2.98%)
May 10, 2021 58.25 59.88 57.63 57.71 1,355,382 -0.26(-0.45%)
May 07, 2021 58.51 59.01 57.60 57.97 1,502,166 -1.47(-2.47%)
May 06, 2021 60.06 60.83 58.67 59.44 897,554 -0.86(-1.43%)
May 05, 2021 59.72 60.72 58.78 60.30 1,039,279 +1.90(+3.25%)
May 04, 2021 58.56 58.60 56.52 58.40 805,595 -0.33(-0.56%)
May 03, 2021 59.01 59.10 57.59 58.73 965,599 +0.48(+0.82%)
Apr 30, 2021 59.50 59.60 57.91 58.25 931,300 -1.75(-2.92%)
Apr 29, 2021 60.20 61.40 59.34 60.00 807,195 -0.32(-0.53%)
Apr 28, 2021 61.11 63.49 59.66 60.32 2,291,318 -0.32(-0.53%)
Apr 27, 2021 59.28 60.86 58.53 60.64 2,076,069 +1.39(+2.35%)
Apr 26, 2021 59.11 59.79 58.89 59.25 1,577,762 +0.38(+0.65%)
Apr 23, 2021 58.19 59.18 58.14 58.87 1,092,400 +0.78(+1.34%)
Apr 22, 2021 58.44 59.83 58.09 58.09 1,569,277 -0.18(-0.31%)
Apr 21, 2021 57.06 58.33 56.04 58.27 1,205,518 +0.86(+1.50%)
Apr 20, 2021 59.39 59.40 56.61 57.41 1,551,318 -2.42(-4.04%)
Apr 19, 2021 60.19 60.78 59.40 59.83 999,372 -0.46(-0.76%)
Apr 16, 2021 62.06 62.66 60.17 60.29 797,300 -1.09(-1.78%)
Apr 15, 2021 61.60 61.70 59.82 61.38 1,062,968 +0.15(+0.24%)
Apr 14, 2021 60.08 61.92 60.08 61.23 1,000,658 +1.26(+2.10%)
Apr 13, 2021 60.14 60.61 57.69 59.97 978,852 -1.21(-1.98%)
Apr 12, 2021 61.31 61.64 60.61 61.18 655,156 -0.02(-0.03%)
Apr 09, 2021 60.86 61.90 60.71 61.20 859,000 +0.35(+0.58%)
Apr 08, 2021 59.43 60.94 58.30 60.85 1,085,578 +1.26(+2.11%)
Apr 07, 2021 59.30 60.02 59.24 59.59 920,536 +0.58(+0.98%)
Apr 06, 2021 58.76 60.74 58.76 59.01 674,135 +0.01(+0.02%)
Apr 05, 2021 60.45 60.67 58.95 59.00 830,886 -0.55(-0.92%)
Apr 01, 2021 59.48 59.96 58.93 59.55 994,700 +0.81(+1.38%)
Mar 31, 2021 59.34 59.95 58.67 58.74 955,906 -0.84(-1.41%)
Mar 30, 2021 59.99 60.56 58.99 59.58 1,160,680 +0.25(+0.42%)
Mar 29, 2021 59.10 60.36 58.54 59.33 1,661,417 -0.33(-0.55%)
Mar 26, 2021 59.12 59.88 57.48 59.66 966,600 +1.07(+1.83%)
Mar 25, 2021 55.41 58.73 54.57 58.59 1,040,042 +2.44(+4.35%)
Mar 24, 2021 57.66 59.99 56.10 56.15 1,384,565 -0.57(-1.00%)
Mar 23, 2021 58.58 59.46 56.28 56.72 1,678,921 -2.75(-4.62%)
Mar 22, 2021 59.90 60.22 58.04 59.47 1,536,605 -0.81(-1.34%)
Mar 19, 2021 60.54 61.18 59.25 60.28 1,707,200 -0.54(-0.89%)
Mar 18, 2021 60.38 62.33 60.30 60.82 1,505,299 -0.53(-0.86%)
Mar 17, 2021 60.26 61.79 59.49 61.35 1,602,757 +1.58(+2.64%)
Mar 16, 2021 61.41 61.49 59.03 59.77 1,910,774 -1.64(-2.67%)
Mar 15, 2021 61.04 62.40 60.77 61.41 2,748,333 +0.48(+0.79%)
Mar 12, 2021 58.60 61.52 58.55 60.93 4,350,100 +3.11(+5.38%)
Mar 11, 2021 56.48 58.50 55.62 57.82 4,582,279 +4.43(+8.30%)
Mar 10, 2021 55.65 56.00 50.62 53.39 6,944,261 -2.61(-4.66%)
Mar 09, 2021 56.26 57.00 54.18 56.00 3,022,014 -1.53(-2.66%)
Mar 08, 2021 58.01 60.00 55.05 57.53 6,416,655 +6.73(+13.25%)
Mar 05, 2021 51.06 51.39 47.93 50.80 1,454,300 +0.81(+1.62%)
Mar 04, 2021 48.98 51.16 48.59 49.99 2,308,210 +1.22(+2.50%)
Mar 03, 2021 46.80 49.55 46.80 48.77 1,432,747 +2.06(+4.41%)
Mar 02, 2021 47.72 48.00 46.10 46.71 1,874,402 -0.67(-1.41%)
Mar 01, 2021 50.06 50.27 47.38 47.38 1,528,320 -0.80(-1.66%)
Feb 26, 2021 48.09 48.84 47.21 48.18 747,200 +0.18(+0.37%)
Feb 25, 2021 50.00 50.53 47.40 48.00 1,257,459 -1.94(-3.88%)
Feb 24, 2021 48.50 51.54 48.19 49.94 2,464,829 +1.93(+4.02%)
Feb 23, 2021 46.81 48.13 45.97 48.01 1,893,569 +1.05(+2.24%)
Feb 22, 2021 45.76 48.29 45.76 46.96 1,369,575 +1.07(+2.33%)
Feb 19, 2021 44.24 46.18 44.13 45.89 1,153,900 +2.00(+4.56%)
Feb 18, 2021 43.87 44.15 42.92 43.89 963,225 -0.38(-0.86%)
Feb 17, 2021 43.22 44.80 43.00 44.27 801,333 +0.77(+1.77%)
Feb 16, 2021 43.83 44.27 43.25 43.50 1,219,208 -0.12(-0.28%)
Feb 12, 2021 43.58 44.10 43.39 43.62 547,600 -0.23(-0.52%)
Feb 11, 2021 44.29 44.39 42.96 43.85 909,331 -0.31(-0.70%)
Feb 10, 2021 44.68 44.88 43.90 44.16 694,166 -0.09(-0.20%)
Feb 09, 2021 43.86 44.55 43.34 44.25 795,458 -0.22(-0.49%)
Feb 08, 2021 44.00 45.32 43.92 44.47 1,066,869 +0.72(+1.65%)
Feb 05, 2021 43.92 43.92 43.01 43.75 677,700 +0.41(+0.95%)
Feb 04, 2021 43.00 43.99 42.22 43.34 1,077,345 +0.81(+1.90%)
Feb 03, 2021 40.66 42.64 40.66 42.53 1,025,183 +1.73(+4.24%)
Feb 02, 2021 40.72 41.15 40.20 40.80 1,990,785 +1.17(+2.95%)
Feb 01, 2021 38.90 39.74 37.70 39.63 1,266,949 +1.39(+3.63%)
Jan 29, 2021 40.41 40.43 37.99 38.24 1,422,400 -2.61(-6.39%)
Jan 28, 2021 39.56 41.28 39.38 40.85 1,873,370 +2.45(+6.38%)
Jan 27, 2021 38.55 39.32 37.29 38.40 1,945,462 -1.32(-3.32%)
Jan 26, 2021 41.87 42.00 39.57 39.72 1,694,934 -1.54(-3.73%)
Jan 25, 2021 41.20 41.39 38.84 41.26 1,418,428 +0.05(+0.12%)
Jan 22, 2021 41.50 41.75 40.08 41.21 1,843,600 -1.03(-2.44%)
Jan 21, 2021 43.38 43.76 41.38 42.24 1,415,206 -1.42(-3.25%)
Jan 20, 2021 44.38 44.49 43.35 43.66 569,063 -0.14(-0.32%)
Jan 19, 2021 43.73 44.83 42.67 43.80 1,323,558 +0.58(+1.34%)
Jan 15, 2021 45.95 45.95 43.08 43.22 1,403,900 -3.26(-7.01%)
Jan 14, 2021 45.00 47.25 44.76 46.48 1,246,404 +1.74(+3.89%)
Jan 13, 2021 45.55 45.66 44.00 44.74 1,586,370 -1.61(-3.47%)
Jan 12, 2021 46.00 47.23 45.69 46.35 879,874 +0.59(+1.29%)
Jan 11, 2021 43.76 45.80 43.32 45.76 1,066,981 +1.36(+3.06%)
Jan 08, 2021 45.39 45.39 43.19 44.40 635,800 -0.79(-1.75%)
Jan 07, 2021 46.98 47.31 45.11 45.19 1,495,715 -0.81(-1.76%)
Jan 06, 2021 45.74 46.76 44.88 46.00 1,127,567 +1.46(+3.28%)
Jan 05, 2021 43.03 44.92 43.00 44.54 900,370 +1.09(+2.51%)
Jan 04, 2021 46.10 46.31 43.12 43.45 889,829 -2.13(-4.67%)
Dec 31, 2020 45.58 45.58 45.58 997,810 -0.52(-1.13%)
Dec 30, 2020 44.84 46.17 44.23 46.10 997,810 +1.44(+3.22%)
Dec 29, 2020 44.90 45.39 44.32 44.66 955,054 +0.38(+0.86%)
Dec 28, 2020 43.91 44.95 43.40 44.28 1,219,333 +0.75(+1.72%)
Dec 24, 2020 42.99 43.56 42.03 43.53 312,700 +0.81(+1.90%)
Dec 23, 2020 41.53 42.98 41.47 42.72 1,037,067 +1.75(+4.27%)
Dec 22, 2020 41.83 41.98 40.78 40.97 786,222 -0.81(-1.94%)
Dec 21, 2020 40.00 42.32 39.00 41.78 2,370,367 +0.69(+1.68%)
Dec 18, 2020 42.40 42.45 40.88 41.09 974,200 -1.31(-3.09%)
Dec 17, 2020 41.82 42.50 41.65 42.40 841,805 +0.40(+0.95%)
Dec 16, 2020 41.40 42.15 41.03 42.00 1,052,627 +0.54(+1.30%)
Dec 15, 2020 41.74 41.84 40.60 41.46 1,090,561 +0.07(+0.17%)
Dec 14, 2020 42.98 43.61 41.37 41.39 1,201,964 -0.84(-1.99%)
Dec 11, 2020 42.82 43.00 41.48 42.23 1,685,900 -1.26(-2.90%)
Dec 10, 2020 41.23 44.30 41.04 43.49 2,108,061 +1.64(+3.92%)
Dec 09, 2020 42.36 42.95 40.84 41.85 1,473,243 -0.11(-0.26%)
Dec 08, 2020 41.19 41.99 41.00 41.96 1,559,210 +0.36(+0.87%)
Dec 07, 2020 42.69 42.97 41.24 41.60 1,912,393 -1.76(-4.06%)
Dec 04, 2020 40.75 43.75 40.54 43.36 3,052,400 +3.08(+7.65%)
Dec 03, 2020 38.25 41.09 38.16 40.28 2,713,094 +2.34(+6.17%)
Dec 02, 2020 37.28 38.26 36.58 37.94 2,100,896 +0.54(+1.44%)
Dec 01, 2020 37.74 38.68 36.80 37.40 2,491,854 +0.64(+1.74%)
Nov 30, 2020 38.44 39.73 36.76 36.76 21,898,859 -1.90(-4.91%)
Nov 27, 2020 40.14 40.75 38.63 38.66 2,219,800 -1.97(-4.85%)
Nov 25, 2020 41.64 42.31 40.26 40.63 2,515,200 -1.37(-3.26%)
Nov 24, 2020 43.77 43.90 41.75 42.00 3,312,295 +1.56(+3.86%)
Nov 23, 2020 39.03 40.86 38.50 40.44 1,600,422 +2.52(+6.65%)
Nov 20, 2020 38.68 38.78 37.25 37.92 1,344,000 -1.08(-2.77%)
Nov 19, 2020 38.23 39.34 37.32 39.00 1,355,857 -0.94(-2.35%)
Nov 18, 2020 40.57 41.78 38.80 39.94 2,332,120 -0.45(-1.11%)
Nov 17, 2020 38.06 41.42 37.74 40.39 3,162,136 +1.11(+2.83%)
Nov 16, 2020 38.75 39.93 37.07 39.28 2,670,244 +3.00(+8.27%)
Nov 13, 2020 35.25 36.57 34.81 36.28 2,169,500 +1.73(+5.01%)
Nov 12, 2020 34.55 35.50 33.59 34.55 2,021,834 -0.50(-1.43%)
Nov 11, 2020 34.91 35.87 33.80 35.05 2,834,003 +0.27(+0.78%)
Nov 10, 2020 33.21 36.50 32.99 34.78 4,142,633 -0.74(-2.08%)
Nov 09, 2020 33.46 36.96 33.46 35.52 5,697,390 +8.48(+31.36%)
Nov 06, 2020 28.33 28.57 26.99 27.04 1,752,400 -1.15(-4.08%)
Nov 05, 2020 27.11 28.29 26.84 28.19 1,588,037 +1.69(+6.38%)
Nov 04, 2020 26.72 27.51 25.79 26.50 1,120,612 -1.07(-3.88%)
Nov 03, 2020 27.06 27.77 26.87 27.57 1,089,366 +1.31(+4.99%)
Nov 02, 2020 25.09 26.26 24.81 26.26 1,949,617 +1.43(+5.76%)
Oct 30, 2020 25.18 25.42 24.29 24.83 1,193,000 -0.49(-1.94%)
Oct 29, 2020 25.40 25.85 24.76 25.32 1,495,522 -0.01(-0.04%)
Oct 28, 2020 26.41 26.49 25.28 25.33 1,691,704 -2.09(-7.62%)
Oct 27, 2020 28.56 28.56 27.40 27.42 1,310,732 -1.43(-4.96%)
Oct 26, 2020 29.57 29.83 28.20 28.85 1,409,711 -1.27(-4.22%)
Oct 23, 2020 30.28 30.91 29.53 30.12 1,714,700 +0.35(+1.18%)
Oct 22, 2020 28.67 29.93 28.63 29.77 1,400,111 +1.37(+4.82%)
Oct 21, 2020 28.67 28.83 28.06 28.40 1,097,032 -0.51(-1.76%)
Oct 20, 2020 28.95 29.50 28.51 28.91 1,317,761 +0.37(+1.30%)
Oct 19, 2020 27.10 28.99 27.10 28.54 1,633,398 +1.75(+6.53%)
Oct 16, 2020 26.85 27.72 26.70 26.79 1,383,600 +0.14(+0.53%)
Oct 15, 2020 25.87 26.67 25.66 26.65 1,916,031 +0.25(+0.95%)
Oct 14, 2020 26.66 26.97 26.21 26.40 1,294,558 -0.09(-0.34%)
Oct 13, 2020 27.00 27.09 26.49 26.49 1,437,412 -0.97(-3.53%)
Oct 12, 2020 27.76 28.19 27.29 27.46 1,030,816 -0.31(-1.12%)
Oct 09, 2020 27.80 28.06 27.02 27.77 1,260,000 +0.10(+0.36%)
Oct 08, 2020 27.40 27.96 27.04 27.67 1,885,876 +0.76(+2.82%)
Oct 07, 2020 26.14 27.36 26.14 26.91 1,209,639 +1.18(+4.59%)
Oct 06, 2020 27.54 27.65 25.62 25.73 1,442,606 -1.28(-4.74%)
Oct 05, 2020 27.11 27.49 26.67 27.01 1,542,688 +0.41(+1.54%)
Oct 02, 2020 25.28 26.75 24.94 26.60 2,277,500 +0.53(+2.03%)
Oct 01, 2020 25.36 26.47 25.25 26.07 2,341,117 +0.88(+3.49%)
Sep 30, 2020 25.05 26.04 24.94 25.19 1,249,947 +0.13(+0.52%)
Sep 29, 2020 25.38 25.38 24.49 25.06 1,284,211 -0.45(-1.76%)
Sep 28, 2020 24.02 25.99 23.90 25.51 1,849,945 +2.42(+10.48%)
Sep 25, 2020 22.71 23.48 22.56 23.09 1,538,400 +0.06(+0.26%)
Sep 24, 2020 22.77 23.69 21.99 23.03 1,766,939 +0.00(+0.00%)
Sep 23, 2020 24.25 25.10 22.87 23.03 2,222,913 -0.95(-3.96%)
Sep 22, 2020 24.79 25.49 23.96 23.98 1,804,048 -0.94(-3.77%)
Sep 21, 2020 25.55 25.55 23.66 24.92 2,842,818 -1.61(-6.07%)
Sep 18, 2020 28.19 28.19 26.45 26.53 3,489,700 -1.84(-6.49%)
Sep 17, 2020 27.94 29.00 27.76 28.37 887,867 -0.32(-1.12%)
Sep 16, 2020 27.88 29.03 27.24 28.69 1,494,222 +0.91(+3.28%)
Sep 15, 2020 29.01 29.55 27.74 27.78 1,165,786 -1.06(-3.68%)
Sep 14, 2020 28.29 28.92 27.36 28.84 959,424 +0.83(+2.96%)
Sep 11, 2020 28.21 28.42 27.46 28.01 1,240,300 -0.10(-0.36%)
Sep 10, 2020 29.05 29.35 28.01 28.11 1,098,243 -0.73(-2.53%)
Sep 09, 2020 29.29 29.35 27.98 28.84 1,205,926 -0.13(-0.45%)
Sep 08, 2020 29.07 29.40 28.34 28.97 1,192,834 -0.90(-3.01%)
Sep 04, 2020 29.30 30.27 28.63 29.87 891,300 +1.12(+3.90%)
Sep 03, 2020 30.00 31.20 28.46 28.75 1,034,053 -1.03(-3.46%)
Sep 02, 2020 29.61 29.91 28.75 29.78 819,900 +0.17(+0.57%)
Sep 01, 2020 29.30 30.12 28.42 29.61 1,030,454 +0.04(+0.14%)
Aug 31, 2020 31.48 31.48 29.50 29.57 1,252,294 -1.86(-5.92%)
Aug 28, 2020 31.81 32.04 31.10 31.43 719,800 +0.02(+0.06%)
Aug 27, 2020 29.46 31.63 29.46 31.41 1,175,139 +1.95(+6.62%)
Aug 26, 2020 30.80 30.97 29.33 29.46 822,957 -1.37(-4.44%)
Aug 25, 2020 31.00 31.43 30.15 30.83 1,149,891 +0.06(+0.19%)
Aug 24, 2020 29.41 30.77 29.16 30.77 1,121,189 +1.68(+5.78%)
Aug 21, 2020 29.64 29.71 28.70 29.09 1,560,200 -0.83(-2.77%)
Aug 20, 2020 30.17 30.40 29.65 29.92 747,128 -0.66(-2.16%)
Aug 19, 2020 30.68 31.12 30.20 30.58 1,041,075 +0.01(+0.03%)
Aug 18, 2020 31.18 31.45 30.50 30.57 607,936 -0.56(-1.80%)
Aug 17, 2020 31.87 32.10 30.52 31.13 629,083 -0.57(-1.80%)
Aug 14, 2020 31.37 32.37 30.60 31.70 845,600 +0.00(+0.00%)
Aug 13, 2020 32.36 32.99 31.60 31.70 796,616 -1.05(-3.21%)
Aug 12, 2020 33.46 33.62 32.12 32.75 934,932 -0.12(-0.37%)
Aug 11, 2020 33.88 34.92 32.71 32.87 976,957 +0.31(+0.95%)
Aug 10, 2020 31.71 33.39 31.71 32.56 1,126,100 +0.99(+3.14%)
Aug 07, 2020 30.15 31.66 29.57 31.57 1,233,600 +1.47(+4.88%)
Aug 06, 2020 30.50 30.98 29.71 30.10 846,148 -0.45(-1.47%)
Aug 05, 2020 29.88 30.79 29.19 30.55 1,617,468 +1.21(+4.12%)
Aug 04, 2020 28.14 29.48 28.03 29.34 1,326,191 +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.