Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.96	12.06	11.59	11.96	409,204	+0.19(+1.61%)
May 27, 2010	11.65	11.96	11.62	11.77	408,439	+0.51(+4.52%)
May 26, 2010	10.73	11.75	10.69	11.26	1,106,858	+0.80(+7.63%)
May 25, 2010	10.53	10.59	9.993	10.46	3,161	-0.48(-4.38%)
May 24, 2010	10.87	11.36	10.75	10.94	779,209	-0.02(-0.18%)
May 21, 2010	10.50	11.09	10.39	10.96	896,802	+0.06(+0.55%)
May 20, 2010	10.97	11.15	10.78	10.90	1,402,248	-0.95(-8.00%)
May 19, 2010	12.21	12.21	11.50	11.85	584,518	-0.37(-3.02%)
May 18, 2010	12.55	12.80	12.11	12.22	2,983	-0.31(-2.47%)
May 17, 2010	12.82	12.96	12.27	12.53	554,095	-0.37(-2.86%)
May 14, 2010	12.89	13.54	12.77	12.89	472,041	-0.60(-4.43%)
May 13, 2010	13.21	13.67	13.08	13.49	627,861	+0.33(+2.50%)
May 12, 2010	12.92	13.18	12.87	13.16	706,658	+0.25(+1.93%)
May 11, 2010	13.23	13.23	12.85	12.91	13,487	-0.12(-0.92%)
May 10, 2010	12.65	13.09	12.63	13.03	1,445,760	+1.16(+9.74%)
May 07, 2010	12.12	12.27	11.18	11.88	1,614,415	-0.63(-5.02%)
May 06, 2010	13.37	13.50	10.87	12.51	2,826,677	-0.84(-6.28%)
May 05, 2010	13.37	13.78	13.31	13.34	820,592	-0.31(-2.26%)
May 04, 2010	14.09	14.16	13.58	13.65	1,129,076	-0.70(-4.86%)
May 03, 2010	13.85	14.37	13.74	14.35	952,759	+0.59(+4.28%)
Apr 30, 2010	13.86	14.07	13.66	13.76	996,539	-0.20(-1.43%)
Apr 29, 2010	13.57	14.05	13.43	13.96	1,373,849	+0.10(+0.72%)
Apr 28, 2010	13.85	14.17	13.50	13.86	829,040	+0.03(+0.22%)
Apr 27, 2010	13.81	14.04	13.75	13.83	949,385	-0.12(-0.86%)
Apr 26, 2010	13.81	14.00	13.74	13.95	663,762	+0.17(+1.23%)
Apr 23, 2010	13.32	13.78	13.28	13.78	452,156	+0.40(+2.98%)
Apr 22, 2010	12.91	13.38	12.87	13.38	521,510	+0.31(+2.36%)
Apr 21, 2010	13.15	13.31	12.72	13.07	478,319	+0.02(+0.15%)
Apr 20, 2010	12.73	13.16	12.73	13.05	1,032	+0.35(+2.75%)
Apr 19, 2010	12.99	13.03	12.35	12.71	911,739	-0.43(-3.26%)
Apr 16, 2010	13.46	13.64	12.82	13.13	742,307	-0.43(-3.16%)
Apr 15, 2010	13.48	13.83	13.34	13.56	425,185	-0.03(-0.22%)
Apr 14, 2010	13.16	13.63	13.09	13.59	2,191,997	+0.69(+5.33%)
Apr 13, 2010	12.76	12.94	12.46	12.90	377,930	+0.05(+0.39%)
Apr 12, 2010	13.11	13.15	12.82	12.85	630,797	-0.12(-0.92%)
Apr 09, 2010	13.01	13.13	12.89	12.97	488,873	+0.09(+0.70%)
Apr 08, 2010	13.04	13.21	12.73	12.88	854,205	-0.27(-2.05%)
Apr 07, 2010	12.95	13.25	12.91	13.15	998,328	+0.19(+1.46%)
Apr 06, 2010	12.92	13.21	12.87	12.96	871,529	-0.06(-0.46%)
Apr 05, 2010	12.29	13.08	12.18	13.02	1,166,592	+0.86(+7.05%)
Apr 01, 2010	11.68	12.17	12.17	12.17	1,033,917	+0.68(+5.90%)
Mar 31, 2010	11.41	11.69	11.35	11.49	383,340	-0.02(-0.17%)
Mar 30, 2010	11.25	11.57	11.14	11.51	522,967	+0.39(+3.50%)
Mar 29, 2010	11.14	11.27	10.90	11.12	343,483	+0.10(+0.90%)
Mar 26, 2010	11.19	11.70	11.01	11.02	780,094	-0.17(-1.51%)
Mar 25, 2010	11.00	11.40	10.83	11.19	1,039,726	+0.39(+3.60%)
Mar 24, 2010	10.93	10.98	10.56	10.80	242,564	-0.14(-1.28%)
Mar 23, 2010	10.86	10.98	10.64	10.94	285,603	-0.01(-0.09%)
Mar 22, 2010	10.99	11.04	10.81	10.95	227,685	-0.08(-0.72%)
Mar 19, 2010	11.01	11.13	10.85	11.03	524,206	-0.05(-0.45%)
Mar 18, 2010	11.20	11.22	10.86	11.08	193,929	-0.03(-0.27%)
Mar 17, 2010	11.23	11.41	11.11	11.11	543,780	-0.06(-0.54%)
Mar 16, 2010	11.08	11.19	10.88	11.17	511,029	+0.19(+1.73%)
Mar 15, 2010	10.87	11.06	10.85	10.98	240,793	-0.16(-1.43%)
Mar 12, 2010	11.05	11.19	10.87	11.14	504,789	+0.14(+1.27%)
Mar 11, 2010	10.68	11.03	10.56	11.00	750,885	+0.26(+2.41%)
Mar 10, 2010	10.37	10.85	10.31	10.74	845,075	+0.39(+3.76%)
Mar 09, 2010	10.01	10.36	9.943	10.35	407,710	+0.28(+2.77%)
Mar 08, 2010	9.983	10.17	9.843	10.07	606,909	+0.14(+1.41%)
Mar 05, 2010	9.674	10.03	9.674	9.933	255,002	+0.29(+3.00%)
Mar 04, 2010	9.654	9.833	9.624	9.644	102,657	-0.04(-0.41%)
Mar 03, 2010	9.993	10.13	9.654	9.684	215,982	-0.24(-2.41%)
Mar 02, 2010	9.853	10.09	9.783	9.923	332,248	+0.08(+0.81%)

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.