Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	37.44	37.92	36.67	37.09	2,074,437	-0.63(-1.67%)
Jan 30, 2014	38.41	38.71	37.71	37.72	1,558,369	-0.45(-1.18%)
Jan 29, 2014	37.00	38.44	35.94	38.17	2,487,795	+1.17(+3.15%)
Jan 28, 2014	35.30	37.06	35.12	37.00	1,011,471	+1.70(+4.80%)
Jan 27, 2014	34.52	35.73	34.29	35.30	1,290,075	+0.69(+1.99%)
Jan 24, 2014	35.72	35.72	34.33	34.62	1,825,072	-1.04(-2.91%)
Jan 23, 2014	36.26	36.30	35.61	35.65	1,271,000	-0.56(-1.54%)
Jan 22, 2014	35.89	36.39	35.81	36.21	1,711,922	+0.13(+0.36%)
Jan 21, 2014	35.88	36.16	35.67	36.08	1,699,202	+0.18(+0.50%)
Jan 17, 2014	35.42	35.90	35.90	35.90	2,000,852	+0.70(+1.98%)
Jan 16, 2014	35.68	36.00	35.06	35.20	1,613,211	-0.50(-1.40%)
Jan 15, 2014	35.21	35.98	35.21	35.70	1,458,433	-0.17(-0.47%)
Jan 14, 2014	35.99	36.05	35.16	35.87	1,144,753	+0.27(+0.76%)
Jan 13, 2014	35.47	36.02	35.39	35.60	1,034,038	-0.35(-0.97%)
Jan 10, 2014	35.67	36.21	35.31	35.95	1,390,529	+0.42(+1.18%)
Jan 09, 2014	35.58	35.82	35.24	35.53	740,597	-0.20(-0.56%)
Jan 08, 2014	35.58	36.09	35.27	35.73	706,857	+0.14(+0.39%)
Jan 07, 2014	36.07	36.12	35.30	35.59	964,691	-0.13(-0.36%)
Jan 06, 2014	36.00	36.42	35.41	35.72	1,339,188	-0.29(-0.80%)
Jan 03, 2014	37.15	37.66	35.54	36.01	2,149,889	-1.25(-3.35%)
Jan 02, 2014	38.13	38.38	37.09	37.26	2,008,142	-0.99(-2.58%)
Dec 31, 2013	38.40	38.25	38.25	38.25	971,246	-0.18(-0.47%)
Dec 30, 2013	38.33	38.81	38.26	38.42	737,706	+0.18(+0.47%)
Dec 27, 2013	38.44	38.44	38.00	38.25	456,170	-0.07(-0.18%)
Dec 26, 2013	38.10	38.67	38.00	38.32	813,661	+0.16(+0.42%)
Dec 24, 2013	38.15	38.24	37.67	38.16	742,713	-0.15(-0.39%)
Dec 23, 2013	38.10	38.99	38.09	38.31	3,207,749	+0.26(+0.68%)
Dec 20, 2013	36.50	38.07	36.30	38.05	2,398,997	+1.11(+3.00%)
Dec 19, 2013	34.81	37.03	34.71	36.94	3,459,194	+2.00(+5.74%)
Dec 18, 2013	34.50	35.12	33.67	34.93	2,539,472	+0.06(+0.17%)
Dec 17, 2013	32.93	35.93	32.92	34.87	4,405,266	+1.80(+5.43%)
Dec 16, 2013	33.57	34.58	31.76	33.08	10,936,910	+8.22(+33.05%)
Dec 13, 2013	23.92	24.86	23.86	24.86	3,582,443	+1.02(+4.27%)
Dec 12, 2013	21.39	23.95	21.29	23.84	3,588,724	+2.48(+11.62%)
Dec 11, 2013	21.32	21.39	21.26	21.36	194,278	+0.11(+0.52%)
Dec 10, 2013	21.23	21.56	21.13	21.25	274,924	+0.00(+0.00%)
Dec 09, 2013	21.48	21.49	21.06	21.25	294,543	-0.18(-0.84%)
Dec 06, 2013	21.15	21.54	21.08	21.43	332,550	+0.38(+1.80%)
Dec 05, 2013	21.46	21.55	21.03	21.05	328,770	-0.44(-2.04%)
Dec 04, 2013	21.23	21.56	21.10	21.49	392,018	+0.14(+0.65%)
Dec 03, 2013	21.38	21.41	21.24	21.35	275,838	-0.06(-0.28%)
Dec 02, 2013	21.00	21.42	21.00	21.41	244,332	+0.44(+2.09%)
Nov 29, 2013	20.92	21.10	20.83	20.97	129,153	+0.14(+0.67%)
Nov 27, 2013	20.82	20.88	20.69	20.83	165,796	+0.13(+0.63%)
Nov 26, 2013	20.79	20.88	20.68	20.70	126,578	-0.10(-0.48%)
Nov 25, 2013	20.67	20.88	20.67	20.80	115,110	+0.15(+0.72%)
Nov 22, 2013	20.74	20.94	20.65	20.65	190,615	-0.09(-0.43%)
Nov 21, 2013	20.68	20.83	20.52	20.74	122,733	+0.04(+0.19%)
Nov 20, 2013	20.67	20.88	20.63	20.70	200,183	+0.02(+0.10%)
Nov 19, 2013	20.94	21.13	20.60	20.68	159,138	-0.23(-1.10%)
Nov 18, 2013	20.94	21.22	20.88	20.91	766,521	+0.27(+1.30%)
Nov 15, 2013	20.84	20.91	20.62	20.64	222,349	-0.18(-0.86%)
Nov 14, 2013	20.83	20.95	20.78	20.82	235,844	+0.06(+0.29%)
Nov 12, 2013	20.80	20.94	20.55	20.76	283,196	-0.09(-0.43%)
Nov 11, 2013	21.04	21.13	20.79	20.85	275,218	-0.10(-0.48%)
Nov 08, 2013	20.76	21.15	20.64	20.95	350,633	+0.23(+1.11%)
Nov 07, 2013	21.53	21.63	20.71	20.72	326,209	-0.75(-3.48%)
Nov 06, 2013	20.94	21.50	20.45	21.47	305,439	-0.02(-0.09%)
Nov 05, 2013	21.71	21.71	21.22	21.49	470,417	+0.06(+0.28%)
Nov 04, 2013	21.04	21.58	20.70	21.43	740,483	+1.23(+6.07%)

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.