Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.18 59.28 57.60 57.93 936,367 -1.74(-2.92%)
Apr 29, 2021 59.87 61.07 59.02 59.68 811,587 -0.32(-0.53%)
Apr 28, 2021 60.78 63.15 59.34 59.99 2,303,786 -0.32(-0.53%)
Apr 27, 2021 58.96 60.53 58.21 60.31 2,087,366 +1.38(+2.35%)
Apr 26, 2021 58.79 59.47 58.57 58.93 1,586,347 +0.38(+0.65%)
Apr 23, 2021 57.88 58.86 57.83 58.55 1,098,344 +0.78(+1.34%)
Apr 22, 2021 58.12 59.51 57.78 57.78 1,577,816 -0.18(-0.31%)
Apr 21, 2021 56.75 58.01 55.74 57.95 1,212,078 +0.86(+1.50%)
Apr 20, 2021 59.07 59.08 56.30 57.10 1,559,759 -2.41(-4.04%)
Apr 19, 2021 59.86 60.45 59.08 59.51 1,004,810 -0.46(-0.76%)
Apr 16, 2021 61.72 62.32 59.84 59.96 801,638 -1.08(-1.78%)
Apr 15, 2021 61.27 61.37 59.50 61.05 1,068,752 +0.15(+0.24%)
Apr 14, 2021 59.75 61.58 59.75 60.90 1,006,103 +1.25(+2.10%)
Apr 13, 2021 59.81 60.28 57.38 59.65 984,178 -1.20(-1.98%)
Apr 12, 2021 60.98 61.31 60.28 60.85 658,721 -0.02(-0.03%)
Apr 09, 2021 60.53 61.56 60.38 60.87 863,674 +0.35(+0.58%)
Apr 08, 2021 59.11 60.61 57.98 60.52 1,091,485 +1.25(+2.11%)
Apr 07, 2021 58.98 59.70 58.92 59.27 925,545 +0.58(+0.98%)
Apr 06, 2021 58.44 60.41 58.44 58.69 677,803 +0.01(+0.02%)
Apr 05, 2021 60.12 60.34 58.63 58.68 835,407 -0.55(-0.92%)
Apr 01, 2021 59.16 59.64 58.61 59.23 1,000,112 +0.81(+1.38%)
Mar 31, 2021 59.02 59.63 58.35 58.42 961,107 -0.84(-1.41%)
Mar 30, 2021 59.67 60.23 58.67 59.26 1,166,996 +0.25(+0.42%)
Mar 29, 2021 58.78 60.03 58.22 59.01 1,670,458 -0.33(-0.55%)
Mar 26, 2021 58.80 59.56 57.17 59.34 971,860 +1.06(+1.83%)
Mar 25, 2021 55.11 58.41 54.27 58.27 1,045,701 +2.43(+4.35%)
Mar 24, 2021 57.35 59.67 55.80 55.85 1,392,099 -0.57(-1.00%)
Mar 23, 2021 58.26 59.14 55.98 56.41 1,688,057 -2.74(-4.62%)
Mar 22, 2021 59.58 59.89 57.73 59.15 1,544,966 -0.81(-1.34%)
Mar 19, 2021 60.21 60.85 58.93 59.95 1,716,490 -0.54(-0.89%)
Mar 18, 2021 60.05 61.99 59.97 60.49 1,513,490 -0.53(-0.86%)
Mar 17, 2021 59.93 61.46 59.17 61.02 1,611,478 +1.57(+2.64%)
Mar 16, 2021 61.08 61.16 58.71 59.45 1,921,171 -1.63(-2.67%)
Mar 15, 2021 60.71 62.06 60.44 61.08 2,763,288 +0.48(+0.79%)
Mar 12, 2021 58.28 61.19 58.23 60.60 4,373,772 +3.09(+5.38%)
Mar 11, 2021 56.17 58.18 55.32 57.51 4,607,214 +4.41(+8.30%)
Mar 10, 2021 55.35 55.70 50.35 53.10 6,982,050 -2.60(-4.66%)
Mar 09, 2021 55.96 56.69 53.89 55.70 3,038,459 -1.52(-2.66%)
Mar 08, 2021 57.70 59.68 54.75 57.22 6,451,572 +6.69(+13.25%)
Mar 05, 2021 50.78 51.11 47.67 50.53 1,462,213 +0.81(+1.62%)
Mar 04, 2021 48.71 50.88 48.33 49.72 2,320,770 +1.21(+2.50%)
Mar 03, 2021 46.55 49.29 46.55 48.51 1,440,543 +2.05(+4.41%)
Mar 02, 2021 47.46 47.74 45.85 46.46 1,884,602 -0.67(-1.41%)
Mar 01, 2021 49.79 50.00 47.12 47.12 1,536,636 -0.80(-1.66%)
Feb 26, 2021 47.83 48.58 46.95 47.92 751,266 +0.18(+0.37%)
Feb 25, 2021 49.73 50.26 47.14 47.74 1,264,301 -1.93(-3.88%)
Feb 24, 2021 48.24 51.26 47.93 49.67 2,478,242 +1.92(+4.02%)
Feb 23, 2021 46.56 47.87 45.72 47.75 1,903,873 +1.04(+2.24%)
Feb 22, 2021 45.51 48.03 45.51 46.71 1,377,027 +1.06(+2.33%)
Feb 19, 2021 44.00 45.93 43.89 45.64 1,160,179 +1.99(+4.56%)
Feb 18, 2021 43.63 43.91 42.69 43.65 968,466 -0.38(-0.86%)
Feb 17, 2021 42.99 44.56 42.77 44.03 805,693 +0.77(+1.77%)
Feb 16, 2021 43.59 44.03 43.02 43.26 1,225,842 -0.12(-0.27%)
Feb 12, 2021 43.34 43.86 43.16 43.38 550,579 -0.23(-0.52%)
Feb 11, 2021 44.05 44.15 42.73 43.61 914,279 -0.31(-0.70%)
Feb 10, 2021 44.44 44.64 43.66 43.92 697,943 -0.09(-0.20%)
Feb 09, 2021 43.62 44.31 43.11 44.01 799,786 -0.22(-0.49%)
Feb 08, 2021 43.76 45.07 43.69 44.23 1,072,674 +0.72(+1.65%)
Feb 05, 2021 43.68 43.68 42.78 43.51 681,387 +0.41(+0.95%)
Feb 04, 2021 42.77 43.75 41.99 43.11 1,083,207 +0.81(+1.90%)
Feb 03, 2021 40.44 42.41 40.44 42.30 1,030,761 +1.72(+4.24%)
Feb 02, 2021 40.50 40.93 39.98 40.58 2,001,618 +1.16(+2.95%)
Feb 01, 2021 38.69 39.52 37.50 39.42 1,273,843 +1.38(+3.64%)
Jan 29, 2021 40.19 40.21 37.78 38.03 1,430,140 -2.60(-6.39%)
Jan 28, 2021 39.35 41.06 39.17 40.63 1,883,564 +2.44(+6.38%)
Jan 27, 2021 38.34 39.11 37.09 38.19 1,956,048 -1.31(-3.32%)
Jan 26, 2021 41.64 41.77 39.36 39.51 1,704,157 -1.53(-3.73%)
Jan 25, 2021 40.98 41.17 38.63 41.04 1,426,146 +0.05(+0.12%)
Jan 22, 2021 41.28 41.52 39.86 40.99 1,853,632 -1.02(-2.44%)
Jan 21, 2021 43.15 43.52 41.16 42.01 1,422,907 -1.41(-3.25%)
Jan 20, 2021 44.14 44.25 43.12 43.42 572,159 -0.14(-0.32%)
Jan 19, 2021 43.49 44.59 42.44 43.56 1,330,760 +0.58(+1.34%)
Jan 15, 2021 45.70 45.70 42.85 42.99 1,411,539 -3.24(-7.01%)
Jan 14, 2021 44.76 46.99 44.52 46.23 1,253,186 +1.73(+3.89%)
Jan 13, 2021 45.30 45.41 43.76 44.50 1,595,002 -1.60(-3.47%)
Jan 12, 2021 45.75 46.97 45.44 46.10 884,662 +0.59(+1.29%)
Jan 11, 2021 43.52 45.55 43.09 45.51 1,072,787 +1.35(+3.06%)
Jan 08, 2021 45.14 45.14 42.96 44.16 639,259 -0.79(-1.75%)
Jan 07, 2021 46.73 47.05 44.87 44.95 1,503,854 -0.81(-1.76%)
Jan 06, 2021 45.49 46.51 44.64 45.75 1,133,702 +1.45(+3.28%)
Jan 05, 2021 42.80 44.68 42.77 44.30 905,269 +1.08(+2.51%)
Jan 04, 2021 45.85 46.06 42.89 43.21 894,671 -2.12(-4.67%)
Dec 31, 2020 45.33 45.33 45.33 1,003,239 -0.52(-1.13%)
Dec 30, 2020 44.60 45.92 43.99 45.85 1,003,239 +1.43(+3.22%)
Dec 29, 2020 44.66 45.14 44.08 44.42 960,251 +0.38(+0.86%)
Dec 28, 2020 43.67 44.71 43.17 44.04 1,225,968 +0.75(+1.72%)
Dec 24, 2020 42.76 43.32 41.80 43.29 314,401 +0.81(+1.90%)
Dec 23, 2020 41.31 42.75 41.25 42.49 1,042,710 +1.74(+4.27%)
Dec 22, 2020 41.60 41.75 40.56 40.75 790,500 -0.81(-1.94%)
Dec 21, 2020 39.78 42.09 38.79 41.55 2,383,266 +0.69(+1.68%)
Dec 18, 2020 42.17 42.22 40.66 40.87 979,501 -1.30(-3.09%)
Dec 17, 2020 41.59 42.27 41.42 42.17 846,385 +0.40(+0.95%)
Dec 16, 2020 41.18 41.92 40.81 41.77 1,058,355 +0.54(+1.30%)
Dec 15, 2020 41.51 41.61 40.38 41.24 1,096,495 +0.07(+0.17%)
Dec 14, 2020 42.75 43.37 41.15 41.17 1,208,504 -0.84(-1.99%)
Dec 11, 2020 42.59 42.77 41.26 42.00 1,695,074 -1.25(-2.90%)
Dec 10, 2020 41.01 44.06 40.82 43.25 2,119,532 +1.63(+3.92%)
Dec 09, 2020 42.13 42.72 40.62 41.62 1,481,260 -0.11(-0.26%)
Dec 08, 2020 40.97 41.76 40.78 41.73 1,567,694 +0.36(+0.87%)
Dec 07, 2020 42.46 42.74 41.02 41.37 1,922,799 -1.75(-4.06%)
Dec 04, 2020 40.53 43.51 40.32 43.13 3,069,010 +3.06(+7.65%)
Dec 03, 2020 38.04 40.87 37.95 40.06 2,727,858 +2.33(+6.17%)
Dec 02, 2020 37.08 38.05 36.38 37.73 2,112,328 +0.54(+1.44%)
Dec 01, 2020 37.54 38.47 36.60 37.20 2,505,414 +0.64(+1.74%)
Nov 30, 2020 38.23 39.52 36.56 36.56 22,018,028 -1.89(-4.91%)
Nov 27, 2020 39.92 40.53 38.42 38.45 2,231,879 -1.96(-4.85%)
Nov 25, 2020 41.41 42.08 40.04 40.41 2,528,887 -1.36(-3.26%)
Nov 24, 2020 43.53 43.66 41.52 41.77 3,330,319 +1.55(+3.86%)
Nov 23, 2020 38.82 40.64 38.29 40.22 1,609,131 +2.51(+6.65%)
Nov 20, 2020 38.47 38.57 37.05 37.71 1,351,313 -1.07(-2.77%)
Nov 19, 2020 38.02 39.13 37.12 38.79 1,363,235 -0.93(-2.35%)
Nov 18, 2020 40.35 41.55 38.59 39.72 2,344,810 -0.45(-1.11%)
Nov 17, 2020 37.85 41.20 37.54 40.17 3,179,343 +1.10(+2.83%)
Nov 16, 2020 38.54 39.71 36.87 39.07 2,684,774 +2.98(+8.27%)
Nov 13, 2020 35.06 36.37 34.62 36.08 2,181,305 +1.72(+5.01%)
Nov 12, 2020 34.36 35.31 33.41 34.36 2,032,836 -0.50(-1.43%)
Nov 11, 2020 34.72 35.68 33.62 34.86 2,849,425 +0.27(+0.78%)
Nov 10, 2020 33.03 36.30 32.81 34.59 4,165,176 -0.74(-2.08%)
Nov 09, 2020 33.28 36.76 33.28 35.33 5,728,393 +8.43(+31.36%)
Nov 06, 2020 28.18 28.42 26.84 26.89 1,761,936 -1.14(-4.08%)
Nov 05, 2020 26.96 28.14 26.69 28.04 1,596,678 +1.68(+6.38%)
Nov 04, 2020 26.58 27.36 25.65 26.36 1,126,710 -1.06(-3.88%)
Nov 03, 2020 26.91 27.62 26.72 27.42 1,095,294 +1.30(+4.99%)
Nov 02, 2020 24.95 26.12 24.68 26.12 1,960,226 +1.42(+5.76%)
Oct 30, 2020 25.04 25.28 24.16 24.70 1,199,492 -0.49(-1.94%)
Oct 29, 2020 25.26 25.71 24.63 25.18 1,503,660 -0.01(-0.04%)
Oct 28, 2020 26.27 26.35 25.14 25.19 1,700,909 -2.08(-7.62%)
Oct 27, 2020 28.41 28.41 27.25 27.27 1,317,864 -1.42(-4.96%)
Oct 26, 2020 29.41 29.67 28.05 28.69 1,417,382 -1.26(-4.22%)
Oct 23, 2020 30.12 30.74 29.37 29.96 1,724,031 +0.35(+1.18%)
Oct 22, 2020 28.51 29.77 28.48 29.61 1,407,730 +1.36(+4.82%)
Oct 21, 2020 28.51 28.67 27.91 28.25 1,103,001 -0.51(-1.76%)
Oct 20, 2020 28.79 29.34 28.36 28.75 1,324,931 +0.37(+1.30%)
Oct 19, 2020 26.95 28.83 26.95 28.39 1,642,286 +1.74(+6.53%)
Oct 16, 2020 26.70 27.57 26.56 26.64 1,391,129 +0.14(+0.53%)
Oct 15, 2020 25.73 26.53 25.52 26.51 1,926,457 +0.25(+0.95%)
Oct 14, 2020 26.52 26.82 26.07 26.26 1,301,602 -0.09(-0.34%)
Oct 13, 2020 26.85 26.94 26.35 26.35 1,445,234 -0.96(-3.53%)
Oct 12, 2020 27.61 28.04 27.14 27.31 1,036,425 -0.31(-1.12%)
Oct 09, 2020 27.65 27.91 26.87 27.62 1,266,856 +0.10(+0.36%)
Oct 08, 2020 27.25 27.81 26.89 27.52 1,896,138 +0.76(+2.82%)
Oct 07, 2020 26.00 27.21 26.00 26.76 1,216,221 +1.17(+4.59%)
Oct 06, 2020 27.39 27.50 25.48 25.59 1,450,456 -1.27(-4.74%)
Oct 05, 2020 26.96 27.34 26.53 26.86 1,551,082 +0.41(+1.54%)
Oct 02, 2020 25.14 26.61 24.80 26.46 2,289,893 +0.53(+2.03%)
Oct 01, 2020 25.22 26.33 25.11 25.93 2,353,856 +0.88(+3.49%)
Sep 30, 2020 24.91 25.90 24.80 25.05 1,256,748 +0.13(+0.52%)
Sep 29, 2020 25.24 25.24 24.36 24.92 1,291,199 -0.45(-1.76%)
Sep 28, 2020 23.89 25.85 23.77 25.37 1,860,011 +2.41(+10.48%)
Sep 25, 2020 22.59 23.35 22.44 22.96 1,546,771 +0.06(+0.26%)
Sep 24, 2020 22.65 23.56 21.87 22.91 1,776,554 +0.00(+0.00%)
Sep 23, 2020 24.12 24.96 22.75 22.91 2,235,009 -0.94(-3.96%)
Sep 22, 2020 24.66 25.35 23.83 23.85 1,813,865 -0.93(-3.77%)
Sep 21, 2020 25.41 25.41 23.53 24.79 2,858,287 -1.60(-6.07%)
Sep 18, 2020 28.04 28.04 26.30 26.39 3,508,690 -1.83(-6.49%)
Sep 17, 2020 27.79 28.84 27.61 28.22 892,698 -0.32(-1.12%)
Sep 16, 2020 27.73 28.87 27.09 28.53 1,502,353 +0.91(+3.28%)
Sep 15, 2020 28.85 29.39 27.59 27.63 1,172,129 -1.05(-3.68%)
Sep 14, 2020 28.14 28.76 27.21 28.68 964,644 +0.83(+2.96%)
Sep 11, 2020 28.06 28.27 27.31 27.86 1,247,049 -0.10(-0.36%)
Sep 10, 2020 28.89 29.19 27.86 27.96 1,104,219 -0.73(-2.53%)
Sep 09, 2020 29.13 29.19 27.83 28.68 1,212,488 -0.13(-0.45%)
Sep 08, 2020 28.91 29.24 28.19 28.81 1,199,325 -0.90(-3.01%)
Sep 04, 2020 29.14 30.11 28.48 29.71 896,150 +1.11(+3.90%)
Sep 03, 2020 29.84 31.03 28.31 28.59 1,039,680 -1.02(-3.46%)
Sep 02, 2020 29.45 29.75 28.59 29.62 824,361 +0.17(+0.57%)
Sep 01, 2020 29.14 29.96 28.27 29.45 1,036,061 +0.04(+0.13%)
Aug 31, 2020 31.31 31.31 29.34 29.41 1,259,108 -1.85(-5.92%)
Aug 28, 2020 31.64 31.87 30.93 31.26 723,716 +0.02(+0.06%)
Aug 27, 2020 29.30 31.46 29.30 31.24 1,181,533 +1.94(+6.62%)
Aug 26, 2020 30.63 30.80 29.17 29.30 827,435 -1.36(-4.44%)
Aug 25, 2020 30.83 31.26 29.99 30.66 1,156,148 +0.06(+0.19%)
Aug 24, 2020 29.25 30.60 29.00 30.60 1,127,290 +1.67(+5.78%)
Aug 21, 2020 29.48 29.55 28.54 28.93 1,568,690 -0.83(-2.77%)
Aug 20, 2020 30.01 30.24 29.49 29.76 751,193 -0.66(-2.16%)
Aug 19, 2020 30.51 30.96 30.04 30.41 1,046,740 +0.01(+0.03%)
Aug 18, 2020 31.01 31.28 30.34 30.40 611,244 -0.56(-1.80%)
Aug 17, 2020 31.70 31.93 30.35 30.96 632,506 -0.57(-1.80%)
Aug 14, 2020 31.20 32.19 30.43 31.53 850,201 +0.00(+0.00%)
Aug 13, 2020 32.18 32.81 31.43 31.53 800,951 -1.04(-3.21%)
Aug 12, 2020 33.28 33.44 31.95 32.57 940,019 -0.12(-0.37%)
Aug 11, 2020 33.70 34.73 32.53 32.69 982,273 +0.31(+0.95%)
Aug 10, 2020 31.54 33.21 31.54 32.38 1,132,227 +0.98(+3.14%)
Aug 07, 2020 29.99 31.49 29.41 31.40 1,240,312 +1.46(+4.88%)
Aug 06, 2020 30.33 30.81 29.55 29.94 850,752 -0.45(-1.47%)
Aug 05, 2020 29.72 30.62 29.03 30.38 1,626,269 +1.20(+4.12%)
Aug 04, 2020 27.99 29.32 27.88 29.18 1,333,407 +1.07(+3.82%)
Aug 03, 2020 26.71 28.19 26.55 28.11 1,151,323 +1.32(+4.94%)
Jul 31, 2020 26.95 27.08 25.67 26.78 1,578,543 -0.28(-1.03%)
Jul 30, 2020 27.55 27.64 26.18 27.06 2,049,950 -1.21(-4.29%)
Jul 29, 2020 27.56 28.38 26.38 28.28 1,917,829 +2.06(+7.85%)
Jul 28, 2020 27.12 27.25 26.16 26.22 2,300,317 -0.92(-3.41%)
Jul 27, 2020 27.98 27.98 26.56 27.14 1,556,104 -0.93(-3.33%)
Jul 24, 2020 29.14 29.14 28.00 28.08 1,061,042 -1.29(-4.40%)
Jul 23, 2020 29.02 30.03 28.15 29.37 813,833 +0.17(+0.58%)
Jul 22, 2020 29.09 29.49 28.70 29.20 1,197,355 -0.13(-0.44%)
Jul 21, 2020 30.44 30.99 29.23 29.33 773,382 -0.86(-2.83%)
Jul 20, 2020 31.23 31.75 29.75 30.19 1,073,683 -1.28(-4.08%)
Jul 17, 2020 31.45 31.80 30.94 31.47 810,687 -0.06(-0.19%)
Jul 16, 2020 32.16 32.34 31.28 31.53 940,654 -1.08(-3.32%)
Jul 15, 2020 31.29 33.05 31.29 32.61 1,668,350 +2.47(+8.18%)
Jul 14, 2020 29.57 30.78 29.29 30.15 1,456,232 +0.47(+1.58%)
Jul 13, 2020 29.23 30.82 28.18 29.68 1,295,834 +1.12(+3.94%)
Jul 10, 2020 27.44 28.73 27.25 28.55 1,060,439 +1.03(+3.76%)
Jul 09, 2020 29.31 29.34 27.20 27.52 1,128,276 -1.89(-6.43%)
Jul 08, 2020 27.33 29.44 26.97 29.41 1,849,598 +1.88(+6.83%)
Jul 07, 2020 29.76 29.76 27.38 27.53 1,736,104 -2.83(-9.34%)
Jul 06, 2020 29.96 30.47 28.94 30.36 1,660,143 +1.09(+3.74%)
Jul 02, 2020 30.30 30.72 28.91 29.27 1,187,125 -0.23(-0.78%)
Jul 01, 2020 30.87 31.83 29.40 29.50 1,062,273 -1.13(-3.70%)
Jun 30, 2020 30.17 30.94 29.26 30.63 1,416,705 +0.25(+0.82%)
Jun 29, 2020 28.86 30.66 27.89 30.38 1,677,306 +1.75(+6.11%)
Jun 26, 2020 30.02 30.23 28.63 28.63 1,570,600 -1.59(-5.26%)
Jun 25, 2020 30.02 30.97 29.46 30.23 1,320,970 -0.27(-0.88%)
Jun 24, 2020 31.39 31.56 29.29 30.49 1,128,410 -1.50(-4.69%)
Jun 23, 2020 31.97 32.41 31.76 32.00 846,302 +0.45(+1.42%)
Jun 22, 2020 31.50 31.77 30.73 31.55 698,963 -0.39(-1.21%)
Jun 19, 2020 33.36 33.36 31.44 31.94 1,285,356 -0.82(-2.49%)
Jun 18, 2020 33.17 33.68 32.34 32.75 907,630 -0.67(-1.99%)
Jun 17, 2020 35.06 35.06 33.01 33.42 1,110,012 -1.76(-5.00%)
Jun 16, 2020 36.31 37.18 34.80 35.18 1,849,258 +1.14(+3.36%)
Jun 15, 2020 32.11 34.60 31.68 34.03 1,449,795 -0.03(-0.09%)
Jun 12, 2020 33.43 34.65 32.42 34.06 1,674,261 +2.82(+9.04%)
Jun 11, 2020 30.84 32.98 30.65 31.24 3,304,705 -3.57(-10.26%)
Jun 10, 2020 37.35 37.59 34.76 34.81 2,052,946 -2.87(-7.63%)
Jun 09, 2020 38.06 38.28 36.73 37.68 1,254,013 -2.14(-5.37%)
Jun 08, 2020 39.24 40.05 38.86 39.82 1,562,161 +2.23(+5.93%)
Jun 05, 2020 40.32 43.01 37.36 37.60 2,631,442 +0.33(+0.88%)
Jun 04, 2020 35.35 37.66 34.30 37.27 1,935,823 +1.92(+5.43%)
Jun 03, 2020 33.40 35.77 33.31 35.35 1,875,536 +2.62(+7.99%)
Jun 02, 2020 32.87 33.34 32.57 32.73 1,301,128 +0.19(+0.58%)
Jun 01, 2020 31.71 33.02 31.25 32.54 1,229,595 +0.48(+1.49%)
May 29, 2020 31.33 32.71 31.23 32.07 2,610,629 -0.19(-0.59%)
May 28, 2020 33.63 33.81 32.12 32.25 1,973,335 -0.59(-1.79%)
May 27, 2020 31.53 32.85 31.07 32.84 2,949,418 +2.44(+8.01%)
May 26, 2020 30.67 31.17 29.93 30.40 2,262,747 +1.76(+6.15%)
May 22, 2020 28.98 29.39 28.21 28.64 1,478,803 -0.19(-0.66%)
May 21, 2020 28.62 29.09 28.49 28.83 1,076,187 +0.73(+2.58%)
May 20, 2020 28.47 28.98 28.02 28.11 1,367,702 +0.30(+1.07%)
May 19, 2020 28.80 29.33 27.43 27.81 1,792,876 -1.25(-4.31%)
May 18, 2020 27.42 29.30 26.91 29.06 1,668,987 +3.92(+15.59%)
May 15, 2020 25.36 25.77 24.76 25.14 1,303,052 -0.57(-2.20%)
May 14, 2020 23.63 25.83 22.54 25.71 1,997,693 +0.86(+3.44%)
May 13, 2020 26.71 26.89 24.26 24.85 1,627,330 -2.13(-7.89%)
May 12, 2020 28.07 28.78 26.95 26.98 1,070,350 -1.51(-5.31%)
May 11, 2020 29.68 29.68 27.80 28.49 1,037,248 -1.76(-5.82%)
May 08, 2020 28.95 30.40 28.49 30.26 1,395,553 +2.16(+7.68%)
May 07, 2020 27.44 28.24 27.35 28.10 1,494,247 +1.17(+4.36%)
May 06, 2020 28.54 29.22 26.92 26.92 1,558,079 -0.85(-3.04%)
May 05, 2020 29.79 32.30 27.53 27.77 3,489,612 +0.69(+2.53%)
May 04, 2020 24.58 27.24 23.77 27.08 3,523,302 +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.