Skip to main content

Aercap Holdings N.V. (NY: AER )

94.49 -0.37 (-0.39%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.46 65.51 64.30 65.07 460,587 +0.15(+0.23%)
Dec 30, 2021 64.83 65.67 64.66 64.92 583,838 +0.11(+0.17%)
Dec 29, 2021 64.46 65.32 64.17 64.81 779,651 +0.09(+0.14%)
Dec 28, 2021 64.73 65.96 64.35 64.72 690,504 -0.67(-1.02%)
Dec 27, 2021 63.38 65.45 62.67 65.38 993,471 +1.77(+2.78%)
Dec 23, 2021 64.10 64.59 63.57 63.61 694,537 -0.05(-0.08%)
Dec 22, 2021 62.26 63.85 62.19 63.66 1,069,572 +1.51(+2.43%)
Dec 21, 2021 59.04 62.19 58.17 62.15 1,844,509 +4.33(+7.48%)
Dec 20, 2021 58.12 58.90 57.06 57.83 1,226,987 -1.62(-2.73%)
Dec 17, 2021 59.76 60.64 58.61 59.45 1,968,007 -0.89(-1.47%)
Dec 16, 2021 60.85 61.66 60.26 60.33 1,842,087 +0.53(+0.88%)
Dec 15, 2021 58.40 60.20 56.76 59.80 1,179,238 +0.99(+1.69%)
Dec 14, 2021 58.87 59.97 58.53 58.81 1,265,765 -0.62(-1.04%)
Dec 13, 2021 59.75 60.02 58.31 59.43 1,122,312 -0.80(-1.32%)
Dec 10, 2021 60.57 61.34 59.50 60.22 1,196,367 +0.22(+0.36%)
Dec 09, 2021 60.67 60.94 59.51 60.00 1,191,311 -1.02(-1.68%)
Dec 08, 2021 59.19 61.72 58.97 61.03 1,264,118 +1.49(+2.51%)
Dec 07, 2021 57.68 60.15 57.34 59.54 1,712,358 +2.48(+4.34%)
Dec 06, 2021 56.25 58.05 55.41 57.06 1,083,220 +1.78(+3.22%)
Dec 03, 2021 56.71 56.89 54.57 55.28 1,028,412 -1.32(-2.34%)
Dec 02, 2021 54.70 57.11 54.25 56.60 1,315,487 +2.40(+4.42%)
Dec 01, 2021 57.56 58.76 54.19 54.20 1,373,867 -1.53(-2.75%)
Nov 30, 2021 56.02 56.60 53.74 55.74 1,850,025 -1.34(-2.35%)
Nov 29, 2021 58.48 59.98 55.87 57.08 1,881,561 -0.35(-0.61%)
Nov 26, 2021 57.33 58.10 54.72 57.43 2,390,276 -4.81(-7.73%)
Nov 24, 2021 61.97 62.57 61.33 62.24 437,956 -0.12(-0.19%)
Nov 23, 2021 62.82 63.33 62.20 62.36 632,609 -0.24(-0.38%)
Nov 22, 2021 62.73 62.98 61.76 62.60 719,262 +0.92(+1.50%)
Nov 19, 2021 61.86 62.18 61.09 61.67 1,085,358 -1.07(-1.71%)
Nov 18, 2021 63.65 62.96 62.74 62.75 1,031,212 -0.14(-0.22%)
Nov 17, 2021 63.65 63.65 62.46 62.89 957,760 -1.21(-1.89%)
Nov 16, 2021 64.65 64.77 63.78 64.10 1,026,307 -0.91(-1.39%)
Nov 15, 2021 65.01 65.50 64.32 65.01 665,191 +0.57(+0.88%)
Nov 12, 2021 65.08 66.50 64.08 64.44 1,046,927 -1.20(-1.83%)
Nov 11, 2021 67.38 68.27 65.11 65.64 1,319,622 -1.85(-2.74%)
Nov 10, 2021 68.63 67.49 2,021,318 -0.77(-1.12%)
Nov 09, 2021 67.69 68.44 67.03 68.26 1,738,414 -0.42(-0.61%)
Nov 08, 2021 67.90 68.84 67.00 68.68 1,697,492 +1.54(+2.30%)
Nov 05, 2021 65.48 67.73 65.46 67.13 1,601,867 +2.84(+4.42%)
Nov 04, 2021 65.95 66.47 63.45 64.29 772,983 -1.20(-1.84%)
Nov 03, 2021 63.92 65.92 63.85 65.49 1,788,920 +1.16(+1.81%)
Nov 02, 2021 63.64 64.44 63.16 64.33 3,031,541 +1.12(+1.78%)
Nov 01, 2021 59.36 63.30 60.67 63.21 1,642,282 +4.49(+7.64%)
Oct 29, 2021 60.33 60.66 58.34 58.72 936,452 -1.82(-3.01%)
Oct 28, 2021 59.64 60.98 58.91 60.54 733,318 +1.14(+1.93%)
Oct 27, 2021 61.44 61.84 59.14 59.40 1,161,466 -2.26(-3.66%)
Oct 26, 2021 64.33 61.48 61.65 1,129,113 -2.38(-3.71%)
Oct 25, 2021 64.66 65.35 63.73 64.03 960,974 -0.10(-0.15%)
Oct 22, 2021 62.93 64.23 62.03 64.13 915,988 +1.24(+1.98%)
Oct 21, 2021 63.25 64.51 62.61 62.89 1,333,200 -0.34(-0.53%)
Oct 20, 2021 59.64 63.36 59.53 63.23 1,173,185 +3.35(+5.60%)
Oct 19, 2021 61.21 61.47 59.47 59.87 601,915 -1.66(-2.70%)
Oct 18, 2021 60.27 61.67 59.79 61.54 692,957 +0.75(+1.23%)
Oct 15, 2021 61.43 62.09 60.47 60.79 1,611,418 +0.69(+1.14%)
Oct 14, 2021 60.38 60.38 59.56 60.10 449,576 +0.47(+0.78%)
Oct 13, 2021 58.74 59.75 57.53 59.64 1,134,467 +0.65(+1.10%)
Oct 12, 2021 58.47 59.24 58.07 58.99 475,609 +0.34(+0.58%)
Oct 11, 2021 58.68 60.09 58.63 58.65 304,420 -0.35(-0.59%)
Oct 08, 2021 59.32 59.86 58.82 59.00 513,808 -0.59(-0.98%)
Oct 07, 2021 60.88 60.88 59.55 59.59 684,784 -0.38(-0.63%)
Oct 06, 2021 59.26 60.55 57.82 59.96 560,486 -0.32(-0.53%)
Oct 05, 2021 60.33 60.90 59.16 60.28 500,041 +0.74(+1.24%)
Oct 04, 2021 59.75 60.61 59.06 59.55 766,468 -0.57(-0.94%)
Oct 01, 2021 57.90 61.84 57.55 60.11 1,318,083 +2.62(+4.55%)
Sep 30, 2021 59.43 59.43 57.50 57.50 888,850 -1.70(-2.87%)
Sep 29, 2021 60.02 60.23 59.01 59.20 769,396 -0.56(-0.93%)
Sep 28, 2021 58.41 59.98 58.38 59.75 1,227,293 +1.36(+2.33%)
Sep 27, 2021 58.55 59.62 58.37 58.39 857,665 +0.27(+0.46%)
Sep 24, 2021 57.86 59.13 57.86 58.12 690,167 +0.15(+0.26%)
Sep 23, 2021 55.50 58.00 55.34 57.97 1,165,404 +3.25(+5.94%)
Sep 22, 2021 53.89 54.90 53.80 54.72 626,210 +1.59(+3.00%)
Sep 21, 2021 54.84 55.00 53.11 53.13 422,728 -1.27(-2.34%)
Sep 20, 2021 52.40 54.46 51.74 54.40 721,538 -0.04(-0.07%)
Sep 17, 2021 54.89 55.50 54.06 54.44 593,877 -0.66(-1.19%)
Sep 16, 2021 55.51 55.87 54.86 55.10 469,352 -0.46(-0.82%)
Sep 15, 2021 53.89 56.10 53.60 55.56 993,019 +1.61(+2.99%)
Sep 14, 2021 54.61 54.69 53.32 53.95 1,275,839 -0.23(-0.42%)
Sep 13, 2021 52.89 54.23 51.89 54.18 755,140 +1.68(+3.20%)
Sep 10, 2021 54.25 54.60 52.49 52.49 503,213 -1.31(-2.44%)
Sep 09, 2021 52.10 54.59 51.88 53.81 506,533 +1.47(+2.81%)
Sep 08, 2021 53.22 53.78 52.26 52.34 531,061 -1.31(-2.45%)
Sep 07, 2021 54.06 55.08 53.65 53.65 471,978 -0.02(-0.04%)
Sep 03, 2021 53.51 54.12 53.30 53.67 530,773 -0.05(-0.09%)
Sep 02, 2021 54.27 54.51 53.65 53.72 652,982 +0.11(+0.20%)
Sep 01, 2021 53.75 54.50 53.24 53.61 1,757,190 -0.03(-0.06%)
Aug 31, 2021 53.98 54.98 53.42 53.64 641,974 -0.40(-0.74%)
Aug 30, 2021 56.02 56.09 53.98 54.04 604,956 -1.77(-3.17%)
Aug 27, 2021 53.74 55.98 53.74 55.81 514,607 +2.11(+3.93%)
Aug 26, 2021 54.12 54.77 53.13 53.70 655,973 -1.09(-2.00%)
Aug 25, 2021 53.13 55.47 51.99 54.79 969,393 +1.10(+2.06%)
Aug 24, 2021 52.35 54.08 52.35 53.69 485,099 +1.77(+3.41%)
Aug 23, 2021 52.25 53.11 51.83 51.92 607,323 -0.09(-0.17%)
Aug 20, 2021 51.37 52.04 50.85 52.01 623,982 +0.33(+0.64%)
Aug 19, 2021 52.21 52.69 51.02 51.68 1,514,337 -1.21(-2.29%)
Aug 18, 2021 53.53 53.76 52.71 52.89 1,119,216 -0.83(-1.54%)
Aug 17, 2021 54.28 54.51 53.15 53.72 1,422,784 -1.11(-2.03%)
Aug 16, 2021 54.57 55.18 53.73 54.83 640,749 -0.53(-0.95%)
Aug 13, 2021 55.86 55.86 55.15 55.36 485,753 -0.29(-0.52%)
Aug 12, 2021 55.64 55.99 54.99 55.65 730,574 -0.05(-0.09%)
Aug 11, 2021 54.07 55.73 53.43 55.70 1,513,946 +1.92(+3.57%)
Aug 10, 2021 52.07 53.90 51.81 53.78 1,002,649 +1.58(+3.03%)
Aug 09, 2021 53.15 53.15 51.21 52.20 1,221,923 -1.61(-2.99%)
Aug 06, 2021 54.18 54.42 52.66 53.81 950,202 +0.16(+0.30%)
Aug 05, 2021 52.26 53.83 52.26 53.65 807,974 +1.70(+3.27%)
Aug 04, 2021 51.89 52.45 51.12 51.95 989,460 -0.48(-0.91%)
Aug 03, 2021 52.06 52.61 50.76 52.42 738,468 +0.19(+0.36%)
Aug 02, 2021 53.50 54.16 51.63 52.24 1,063,702 -0.48(-0.91%)
Jul 30, 2021 52.33 53.16 51.30 52.71 1,234,530 +0.10(+0.19%)
Jul 29, 2021 52.71 53.92 52.36 52.61 1,878,570 +0.93(+1.81%)
Jul 28, 2021 51.63 52.38 50.38 51.68 866,723 +0.39(+0.76%)
Jul 27, 2021 50.84 51.66 50.56 51.29 593,789 -0.57(-1.09%)
Jul 26, 2021 51.59 52.50 51.40 51.86 906,651 -0.11(-0.21%)
Jul 23, 2021 51.44 52.09 50.77 51.97 792,080 +0.76(+1.48%)
Jul 22, 2021 52.12 52.41 50.51 51.21 796,740 -1.50(-2.85%)
Jul 21, 2021 51.65 53.14 51.36 52.71 1,231,802 +2.05(+4.04%)
Jul 20, 2021 47.91 50.86 47.85 50.66 1,534,067 +2.77(+5.77%)
Jul 19, 2021 48.31 48.75 47.04 47.90 2,798,520 -1.95(-3.91%)
Jul 16, 2021 51.17 51.45 49.57 49.85 2,075,798 -0.84(-1.65%)
Jul 15, 2021 49.90 51.31 49.90 50.68 802,388 +0.05(+0.10%)
Jul 14, 2021 50.71 51.31 49.58 50.63 792,166 +0.38(+0.75%)
Jul 13, 2021 50.60 50.91 50.01 50.26 793,596 -0.80(-1.56%)
Jul 12, 2021 51.31 51.86 50.83 51.05 644,006 -0.81(-1.55%)
Jul 09, 2021 51.58 51.97 50.94 51.86 670,224 +1.43(+2.84%)
Jul 08, 2021 48.94 51.62 48.41 50.43 1,654,535 +0.33(+0.66%)
Jul 07, 2021 49.66 50.67 49.43 50.10 1,021,096 +0.31(+0.62%)
Jul 06, 2021 51.22 51.27 48.73 49.79 1,994,887 -1.70(-3.30%)
Jul 02, 2021 51.70 51.94 50.96 51.49 565,579 -0.21(-0.40%)
Jul 01, 2021 51.48 52.23 51.01 51.70 832,366 +0.77(+1.50%)
Jun 30, 2021 51.37 51.72 50.76 50.93 1,087,922 -0.44(-0.85%)
Jun 29, 2021 52.54 52.87 51.31 51.37 825,410 -0.85(-1.62%)
Jun 28, 2021 54.01 54.26 51.75 52.22 814,628 -2.06(-3.79%)
Jun 25, 2021 54.50 55.02 54.02 54.27 688,466 +0.16(+0.29%)
Jun 24, 2021 53.87 54.49 53.16 54.12 662,753 +0.27(+0.50%)
Jun 23, 2021 54.97 55.50 53.67 53.85 675,656 -0.92(-1.69%)
Jun 22, 2021 54.75 55.29 54.35 54.77 456,654 -0.31(-0.56%)
Jun 21, 2021 53.85 55.58 53.63 55.08 1,043,045 +2.03(+3.82%)
Jun 18, 2021 53.84 54.14 52.55 53.05 1,100,400 -1.78(-3.25%)
Jun 17, 2021 56.87 56.87 53.99 54.83 1,259,767 -1.53(-2.72%)
Jun 16, 2021 57.29 57.29 55.64 56.36 980,817 -1.19(-2.07%)
Jun 15, 2021 56.77 58.05 56.72 57.56 895,078 +0.94(+1.67%)
Jun 14, 2021 57.29 57.66 56.18 56.61 545,810 -0.69(-1.20%)
Jun 11, 2021 57.63 58.32 57.19 57.30 444,888 +0.07(+0.12%)
Jun 10, 2021 58.47 58.57 56.63 57.23 614,734 -0.15(-0.26%)
Jun 09, 2021 58.59 58.93 57.36 57.38 469,435 -1.61(-2.73%)
Jun 08, 2021 57.61 59.17 57.37 58.99 689,328 +1.19(+2.07%)
Jun 07, 2021 57.39 58.21 56.93 57.80 533,992 +0.41(+0.71%)
Jun 04, 2021 57.58 57.94 56.64 57.39 503,074 +0.37(+0.65%)
Jun 03, 2021 58.40 58.42 56.87 57.02 627,486 -1.34(-2.30%)
Jun 02, 2021 60.06 60.06 58.08 58.36 751,211 -1.42(-2.38%)
Jun 01, 2021 59.22 60.61 59.22 59.78 1,024,883 +1.10(+1.88%)
May 28, 2021 58.97 59.25 57.77 58.68 916,135 +0.00(+0.00%)
May 27, 2021 59.44 59.73 57.98 58.68 1,883,587 +0.09(+0.15%)
May 26, 2021 56.21 58.96 55.99 58.59 1,592,235 +2.23(+3.95%)
May 25, 2021 56.73 58.24 56.13 56.36 1,706,525 +0.31(+0.55%)
May 24, 2021 55.64 56.55 55.04 56.05 1,075,397 +0.35(+0.62%)
May 21, 2021 56.31 57.01 55.65 55.71 1,056,159 -0.23(-0.41%)
May 20, 2021 56.04 56.35 54.95 55.94 1,237,192 -0.30(-0.53%)
May 19, 2021 54.82 56.49 54.45 56.23 1,021,420 +0.12(+0.21%)
May 18, 2021 57.88 57.88 56.07 56.11 1,129,464 -1.58(-2.74%)
May 17, 2021 56.67 57.81 56.29 57.70 1,185,948 +0.35(+0.61%)
May 14, 2021 55.73 57.84 55.36 57.35 945,077 +2.15(+3.89%)
May 13, 2021 53.71 56.20 53.24 55.20 1,345,493 +1.43(+2.66%)
May 12, 2021 56.18 56.27 53.26 53.77 1,415,164 -1.92(-3.45%)
May 11, 2021 56.40 56.60 54.20 55.69 1,679,830 -1.71(-2.98%)
May 10, 2021 57.93 59.56 57.32 57.40 1,362,757 -0.26(-0.45%)
May 07, 2021 58.19 58.69 57.29 57.66 1,510,340 -1.46(-2.47%)
May 06, 2021 59.73 60.51 58.35 59.12 902,438 -0.86(-1.43%)
May 05, 2021 59.40 60.39 58.46 59.97 1,044,934 +1.89(+3.25%)
May 04, 2021 58.24 58.28 56.21 58.08 809,978 -0.33(-0.56%)
May 03, 2021 58.69 58.78 57.28 58.41 970,853 +0.48(+0.82%)
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%)
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.