Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Aercap Holdings NV | R1D | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 0.62 | 0.73% | 85.42 | 16:50:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 84.82 | 84.82 | 84.82 | 85.42 | 84.80 |
R1D Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 83.94 | 85.92 | 83.84 | 84.89 | 199 | 1.48 | 1.76% |
| 1 Month | 81.54 | 87.30 | 81.20 | 84.26 | 333 | 3.88 | 4.76% |
| 3 Months | 79.50 | 87.30 | 77.14 | 82.90 | 205 | 5.92 | 7.45% |
| 6 Months | 79.50 | 87.30 | 77.14 | 82.90 | 205 | 5.92 | 7.45% |
| 1 Year | 79.50 | 87.30 | 77.14 | 82.90 | 205 | 5.92 | 7.45% |
| 3 Years | 79.50 | 87.30 | 77.14 | 82.90 | 205 | 5.92 | 7.45% |
| 5 Years | 79.50 | 87.30 | 77.14 | 82.90 | 205 | 5.92 | 7.45% |
R1D 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 84.82 | 0.54 | 0.64% | 84.82 | 84.82 | 84.82 | 2 |
| May 30 2024 | 84.28 | 0.00 | 0.00% | 84.28 | 84.28 | 84.28 | 0.00 |
| May 29 2024 | 84.28 | 0.00 | 0.00% | 84.28 | 84.28 | 84.28 | 0.00 |
| May 28 2024 | 84.28 | -0.46 | -0.54% | 85.84 | 85.84 | 84.28 | 286 |
| May 27 2024 | 84.74 | -1.00 | -1.17% | 85.58 | 85.58 | 84.74 | 88 |
| May 24 2024 | 85.74 | 1.64 | 1.95% | 83.94 | 85.92 | 83.84 | 224 |
| May 23 2024 | 84.10 | -0.14 | -0.17% | 84.86 | 84.86 | 84.10 | 275 |
| May 22 2024 | 84.24 | -0.32 | -0.38% | 84.82 | 84.90 | 84.24 | 627 |
| May 21 2024 | 84.56 | -0.08 | -0.09% | 85.46 | 85.46 | 84.30 | 877 |
| May 20 2024 | 84.64 | 0.42 | 0.50% | 86.00 | 86.00 | 84.46 | 1,081 |
| May 17 2024 | 84.22 | 0.34 | 0.41% | 85.28 | 86.00 | 84.22 | 305 |
| May 16 2024 | 83.88 | -1.56 | -1.83% | 87.30 | 87.30 | 83.88 | 305 |
| May 15 2024 | 85.44 | 1.74 | 2.08% | 85.24 | 85.44 | 85.24 | 287 |
| May 14 2024 | 83.70 | 0.20 | 0.24% | 84.52 | 84.52 | 83.70 | 237 |
| May 13 2024 | 83.50 | -1.82 | -2.13% | 85.90 | 85.92 | 83.24 | 286 |
| May 10 2024 | 85.32 | 0.52 | 0.61% | 85.78 | 85.78 | 85.32 | 16 |
| May 09 2024 | 84.80 | 1.24 | 1.48% | 82.98 | 85.46 | 82.98 | 177 |
| May 08 2024 | 83.56 | 2.22 | 2.73% | 82.70 | 84.60 | 82.42 | 350 |
| May 07 2024 | 81.34 | -0.20 | -0.25% | 81.20 | 81.34 | 81.20 | 224 |
| May 06 2024 | 81.54 | 0.00 | 0.00% | 81.54 | 81.54 | 81.54 | 0.00 |
| May 03 2024 | 81.54 | 2.88 | 3.66% | 81.54 | 81.54 | 81.54 | 20 |
| May 02 2024 | 78.66 | 0.00 | 0.00% | 78.66 | 78.66 | 78.66 | 0.00 |
