Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.23	29.68	28.71	29.03	329,698	-0.09(-0.31%)
Mar 29, 2007	27.92	29.23	27.74	29.12	190,519	+1.36(+4.89%)
Mar 28, 2007	28.31	28.54	27.49	27.76	108,595	-0.78(-2.73%)
Mar 27, 2007	28.88	29.42	28.52	28.54	26,472	-0.28(-0.97%)
Mar 26, 2007	29.05	29.77	28.67	28.82	139,279	-0.21(-0.72%)
Mar 23, 2007	27.75	29.62	27.51	29.03	1,010,854	+1.30(+4.67%)
Mar 22, 2007	26.28	27.77	26.05	27.73	147,000	+0.49(+1.79%)
Mar 21, 2007	27.33	27.33	26.88	27.25	377,929	+0.17(+0.63%)
Mar 20, 2007	27.13	27.45	26.68	27.08	112,005	+0.15(+0.56%)
Mar 19, 2007	27.52	27.58	26.88	26.93	318,868	-0.20(-0.74%)
Mar 16, 2007	27.16	27.59	27.02	27.13	307,738	-0.01(-0.04%)
Mar 15, 2007	27.18	27.55	26.88	27.14	381,940	+0.34(+1.27%)
Mar 14, 2007	26.33	26.83	26.26	26.80	76,307	+0.41(+1.55%)
Mar 13, 2007	27.06	27.59	26.38	26.39	150,810	-0.67(-2.47%)
Mar 12, 2007	26.67	27.22	26.63	27.06	751,146	+0.58(+2.18%)
Mar 09, 2007	26.13	26.74	26.13	26.48	97,064	+0.57(+2.19%)
Mar 08, 2007	26.31	26.56	25.78	25.91	76,107	-0.17(-0.65%)
Mar 07, 2007	26.27	26.38	26.06	26.08	89,644	-0.23(-0.87%)
Mar 06, 2007	26.58	27.62	26.06	26.31	249,379	-0.04(-0.15%)
Mar 05, 2007	26.63	26.64	26.24	26.35	59,662	-0.53(-1.97%)
Mar 02, 2007	27.03	27.06	26.29	26.88	66,982	-0.18(-0.66%)
Mar 01, 2007	27.47	27.77	27.04	27.06	259,457	-0.77(-2.76%)
Feb 28, 2007	26.63	27.94	26.05	27.82	326,690	+1.15(+4.30%)
Feb 27, 2007	26.45	27.03	25.19	26.68	230,127	-0.50(-1.83%)
Feb 26, 2007	26.97	27.90	26.94	27.18	396,580	+0.21(+0.78%)
Feb 23, 2007	26.78	27.15	26.23	26.97	276,854	+0.14(+0.52%)
Feb 22, 2007	26.91	26.93	26.71	26.83	195,733	+0.10(+0.37%)
Feb 21, 2007	26.58	26.83	26.45	26.73	75,606	-0.07(-0.26%)
Feb 20, 2007	26.11	27.60	25.82	26.80	490,937	+0.82(+3.15%)
Feb 16, 2007	26.30	26.37	25.83	25.98	368,103	-0.40(-1.51%)
Feb 15, 2007	26.21	26.53	26.21	26.38	246,973	+0.32(+1.22%)
Feb 14, 2007	25.42	26.06	25.18	26.06	220,099	+0.53(+2.07%)
Feb 13, 2007	25.63	25.69	25.43	25.53	270,136	-0.05(-0.20%)
Feb 12, 2007	25.58	25.83	25.19	25.58	213,331	-0.23(-0.89%)
Feb 09, 2007	25.93	26.01	25.78	25.81	43,919	-0.12(-0.46%)
Feb 08, 2007	26.48	26.60	25.51	25.93	589,606	-0.50(-1.89%)
Feb 07, 2007	26.88	26.88	26.27	26.43	180,491	-0.49(-1.82%)
Feb 06, 2007	26.83	26.93	26.31	26.92	173,573	-0.07(-0.26%)
Feb 05, 2007	26.91	27.08	26.76	26.99	337,519	+0.15(+0.56%)
Feb 02, 2007	26.88	26.93	26.71	26.84	211,075	+0.05(+0.19%)
Feb 01, 2007	26.53	27.06	26.41	26.79	172,269	+0.31(+1.17%)
Jan 31, 2007	26.30	26.50	26.06	26.48	156,827	+0.10(+0.38%)
Jan 30, 2007	26.08	26.72	25.93	26.38	320,473	+0.55(+2.12%)
Jan 29, 2007	25.95	26.21	25.18	25.83	84,931	-0.04(-0.15%)
Jan 26, 2007	26.63	26.63	25.47	25.87	707,227	-0.58(-2.19%)
Jan 25, 2007	27.08	27.28	26.42	26.45	186,407	-0.58(-2.14%)
Jan 24, 2007	26.22	27.12	26.18	27.03	289,990	+0.81(+3.08%)
Jan 23, 2007	25.13	26.49	24.88	26.22	273,344	+0.84(+3.30%)
Jan 22, 2007	25.34	25.50	23.80	25.38	143,190	-0.15(-0.59%)
Jan 19, 2007	25.83	25.83	25.18	25.53	206,362	-0.40(-1.54%)
Jan 18, 2007	26.23	26.32	25.72	25.93	78,915	-0.42(-1.59%)
Jan 17, 2007	26.43	26.75	26.09	26.35	356,671	-0.38(-1.42%)
Jan 16, 2007	27.06	27.18	26.45	26.73	578,777	-0.12(-0.45%)
Jan 12, 2007	26.94	27.05	26.55	26.85	246,571	-0.15(-0.55%)
Jan 11, 2007	26.18	27.12	26.18	27.00	915,595	+0.92(+3.52%)
Jan 10, 2007	25.78	27.92	25.51	26.08	557,318	+0.40(+1.55%)
Jan 09, 2007	25.43	26.21	24.78	25.68	625,805	+0.81(+3.25%)
Jan 08, 2007	23.99	24.93	23.80	24.87	338,923	+0.83(+3.44%)
Jan 05, 2007	23.29	24.08	23.29	24.04	331,603	+0.66(+2.81%)
Jan 04, 2007	22.69	23.46	22.69	23.39	158,030	+0.10(+0.43%)
Jan 03, 2007	23.45	24.07	23.19	23.29	538,367	+0.17(+0.73%)
Dec 29, 2006	22.55	23.31	22.53	23.12	207,465	+0.47(+2.07%)
Dec 28, 2006	22.91	22.91	22.54	22.65	445,012	-0.04(-0.18%)
Dec 27, 2006	22.14	22.79	22.07	22.69	67,483	+0.51(+2.29%)
Dec 26, 2006	22.24	22.29	22.04	22.18	232,232	-0.14(-0.63%)
Dec 22, 2006	22.34	22.64	22.29	22.32	197,036	-0.23(-1.02%)
Dec 21, 2006	22.59	22.94	22.30	22.55	100,874	-0.29(-1.27%)
Dec 20, 2006	22.82	23.01	22.39	22.84	124,138	+0.17(+0.75%)
Dec 19, 2006	22.74	22.74	22.29	22.67	146,900	-0.15(-0.66%)
Dec 18, 2006	22.57	22.94	22.39	22.82	117,119	+0.00(+0.00%)
Dec 15, 2006	22.59	22.89	22.25	22.82	483,818	+0.13(+0.57%)
Dec 14, 2006	22.94	22.95	22.44	22.69	628,211	-0.20(-0.87%)
Dec 13, 2006	23.19	23.20	22.54	22.89	1,051,064	-0.30(-1.29%)
Dec 12, 2006	23.16	23.34	23.16	23.19	110,200	-0.08(-0.34%)
Dec 11, 2006	23.24	23.40	23.20	23.27	303,025	+0.03(+0.13%)
Dec 08, 2006	23.11	23.33	23.01	23.24	196,134	+0.04(+0.17%)
Dec 07, 2006	22.60	23.29	22.60	23.20	314,858	+0.60(+2.65%)
Dec 06, 2006	22.57	22.64	22.51	22.60	74,603	+0.03(+0.13%)
Dec 05, 2006	22.34	22.57	22.27	22.57	235,040	+0.00(+0.00%)
Dec 04, 2006	22.59	22.68	22.43	22.57	471,284	-0.14(-0.62%)
Dec 01, 2006	22.52	22.88	22.46	22.71	217,994	+0.07(+0.31%)
Nov 30, 2006	22.44	22.94	22.39	22.64	395,778	+0.18(+0.80%)
Nov 29, 2006	23.12	23.12	22.39	22.46	920,207	-0.43(-1.87%)
Nov 28, 2006	22.79	22.99	22.78	22.89	630,919	+0.10(+0.44%)
Nov 27, 2006	22.94	23.04	22.64	22.79	375,122	-0.10(-0.44%)
Nov 24, 2006	22.44	22.89	22.34	22.89	221,904	+0.25(+1.10%)
Nov 22, 2006	22.94	23.08	21.79	22.64	5,199,769	-0.32(-1.39%)

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.