Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.92	29.18	28.80	29.09	35,998	+0.37(+1.28%)
Apr 27, 2007	28.72	28.82	28.58	28.72	69,689	+0.00(+0.00%)
Apr 26, 2007	28.92	28.95	28.49	28.72	164,548	-0.29(-1.00%)
Apr 25, 2007	29.10	29.59	28.71	29.01	202,551	-0.16(-0.55%)
Apr 24, 2007	30.05	30.66	28.98	29.17	74,803	-0.58(-1.94%)
Apr 23, 2007	30.17	30.50	29.58	29.75	137,574	+0.14(+0.47%)
Apr 20, 2007	29.41	30.05	29.41	29.61	198,039	+0.60(+2.06%)
Apr 19, 2007	28.66	29.15	28.47	29.01	114,512	+0.28(+0.97%)
Apr 18, 2007	29.12	29.17	28.47	28.73	233,035	-0.49(-1.67%)
Apr 17, 2007	28.95	29.45	28.95	29.22	63,874	-0.22(-0.75%)
Apr 16, 2007	29.41	30.27	29.17	29.44	192,825	-0.38(-1.27%)
Apr 13, 2007	30.14	30.32	29.67	29.82	98,869	-0.23(-0.76%)
Apr 12, 2007	29.25	30.05	29.19	30.05	99,270	+0.17(+0.57%)
Apr 11, 2007	30.07	30.25	29.76	29.88	256,298	-0.30(-0.99%)
Apr 10, 2007	30.07	31.07	29.68	30.18	248,276	+0.03(+0.10%)
Apr 09, 2007	30.22	30.42	29.92	30.15	67,082	-0.12(-0.40%)
Apr 05, 2007	30.41	30.57	30.25	30.27	158,832	-0.06(-0.20%)
Apr 04, 2007	30.38	30.51	29.77	30.33	220,701	+0.17(+0.56%)
Apr 03, 2007	29.25	30.67	29.25	30.16	399,588	+1.03(+3.53%)
Apr 02, 2007	29.17	29.41	28.87	29.13	187,912	+0.10(+0.34%)
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%)

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.