Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.295	9.295	8.716	8.726	439,496	-0.61(-6.52%)
Jan 28, 2010	9.354	9.374	9.225	9.334	104,367	-0.01(-0.08%)
Jan 27, 2010	9.334	9.374	8.786	9.341	277,893	+0.01(+0.07%)
Jan 26, 2010	9.414	9.464	9.235	9.334	260,009	-0.08(-0.85%)
Jan 25, 2010	9.554	9.614	9.315	9.414	192,007	-0.07(-0.74%)
Jan 22, 2010	9.763	9.763	9.414	9.484	245,354	-0.28(-2.86%)
Jan 21, 2010	10.27	10.27	9.743	9.763	134,735	-0.45(-4.39%)
Jan 20, 2010	10.39	10.50	10.08	10.21	240,976	-0.29(-2.75%)
Jan 19, 2010	10.72	10.81	10.42	10.50	193,871	-0.24(-2.23%)
Jan 15, 2010	10.94	10.74	10.74	10.74	175,177	-0.11(-1.01%)
Jan 14, 2010	10.75	11.09	10.59	10.85	449,576	+0.12(+1.12%)
Jan 13, 2010	10.50	10.76	10.47	10.73	229,894	+0.19(+1.80%)
Jan 12, 2010	10.53	10.65	10.43	10.54	247,507	-0.04(-0.38%)
Jan 11, 2010	10.79	11.04	10.36	10.58	435,546	-0.15(-1.39%)
Jan 08, 2010	10.46	10.78	10.29	10.73	582,445	+0.25(+2.38%)
Jan 07, 2010	9.753	10.53	9.674	10.48	766,990	+0.74(+7.57%)
Jan 06, 2010	9.674	9.813	9.534	9.743	495,592	+0.07(+0.72%)
Jan 05, 2010	9.115	9.694	9.065	9.674	728,956	+0.60(+6.59%)
Jan 04, 2010	9.005	9.165	8.936	9.075	301,495	+0.04(+0.44%)
Dec 31, 2009	8.975	9.035	9.035	9.035	127,647	+0.00(+0.00%)
Dec 30, 2009	8.975	9.035	8.936	9.035	110,208	+0.06(+0.67%)
Dec 29, 2009	8.975	9.005	8.856	8.975	331,392	+0.06(+0.67%)
Dec 28, 2009	8.946	9.065	8.726	8.916	499,574	-0.03(-0.33%)
Dec 24, 2009	8.956	8.966	8.876	8.946	115,114	+0.00(+0.00%)
Dec 23, 2009	8.876	8.956	8.796	8.946	228,708	+0.03(+0.34%)
Dec 22, 2009	8.956	8.956	8.776	8.916	221,585	-0.02(-0.22%)
Dec 21, 2009	8.896	8.995	8.826	8.936	248,708	+0.06(+0.67%)
Dec 18, 2009	8.876	8.916	8.751	8.876	165,128	+0.03(+0.34%)
Dec 17, 2009	8.776	8.926	8.776	8.846	261,344	-0.02(-0.22%)
Dec 16, 2009	8.936	8.936	8.826	8.866	309,777	-0.05(-0.56%)
Dec 15, 2009	8.956	8.985	8.816	8.916	136,339	-0.06(-0.67%)
Dec 14, 2009	8.966	9.045	8.866	8.975	442,886	+0.06(+0.67%)
Dec 11, 2009	8.736	8.956	8.676	8.916	291,325	+0.17(+1.94%)
Dec 10, 2009	8.836	8.876	8.696	8.746	497,283	-0.11(-1.24%)
Dec 09, 2009	8.975	8.975	8.766	8.856	218,299	-0.10(-1.11%)
Dec 08, 2009	8.916	9.065	8.766	8.956	310,490	+0.02(+0.22%)
Dec 07, 2009	8.856	8.966	8.776	8.936	144,450	+0.08(+0.90%)
Dec 04, 2009	8.816	8.916	8.756	8.856	327,165	+0.13(+1.49%)
Dec 03, 2009	8.876	8.926	8.676	8.726	366,421	-0.17(-1.91%)
Dec 02, 2009	8.567	8.975	8.537	8.896	613,659	+0.25(+2.88%)
Dec 01, 2009	8.228	8.686	8.118	8.646	374,963	+0.47(+5.73%)
Nov 30, 2009	8.357	8.357	8.028	8.178	172,970	-0.15(-1.80%)
Nov 27, 2009	8.028	8.447	8.028	8.327	185,537	-0.02(-0.24%)
Nov 25, 2009	8.218	8.372	8.108	8.347	148,600	+0.17(+2.07%)
Nov 24, 2009	8.228	8.277	7.958	8.178	497,572	-0.05(-0.61%)
Nov 23, 2009	8.437	8.477	8.168	8.228	427,281	-0.11(-1.32%)
Nov 20, 2009	8.397	8.417	8.237	8.337	79,396	-0.09(-1.07%)
Nov 19, 2009	8.726	8.726	8.347	8.427	249,474	-0.33(-3.76%)
Nov 18, 2009	8.786	8.876	8.656	8.756	213,404	-0.07(-0.79%)
Nov 17, 2009	8.926	8.966	8.746	8.826	261,498	-0.06(-0.67%)
Nov 16, 2009	8.876	8.975	8.816	8.886	348,164	+0.04(+0.45%)
Nov 13, 2009	8.886	8.916	8.786	8.846	153,692	+0.00(+0.00%)
Nov 12, 2009	9.165	9.205	8.836	8.846	255,292	-0.32(-3.48%)
Nov 11, 2009	9.125	9.255	9.095	9.165	300,361	+0.05(+0.55%)
Nov 10, 2009	9.095	9.255	9.075	9.115	214,327	-0.11(-1.19%)
Nov 09, 2009	8.826	9.285	8.826	9.225	757,221	+0.42(+4.76%)
Nov 06, 2009	8.776	8.975	8.407	8.806	376,825	-0.07(-0.79%)
Nov 05, 2009	8.357	8.906	8.237	8.876	444,593	+0.53(+6.33%)
Nov 04, 2009	8.257	8.572	8.257	8.347	418,604	+0.13(+1.58%)
Nov 03, 2009	7.819	8.367	7.719	8.218	254,881	+0.27(+3.39%)

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.