Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.83	48.99	48.07	48.11	705,591	-0.64(-1.31%)
May 28, 2015	48.37	48.76	48.13	48.75	778,708	+0.26(+0.53%)
May 27, 2015	47.72	48.69	47.63	48.49	790,600	+0.82(+1.72%)
May 26, 2015	47.90	47.90	47.41	47.67	755,706	-0.27(-0.56%)
May 22, 2015	48.05	47.94	47.94	47.94	235,642	-0.14(-0.29%)
May 21, 2015	47.72	48.40	47.72	48.08	425,281	+0.25(+0.52%)
May 20, 2015	48.37	48.37	47.18	47.83	816,741	-0.26(-0.54%)
May 19, 2015	48.68	48.86	47.92	48.09	819,899	-0.58(-1.19%)
May 18, 2015	48.74	48.98	48.40	48.67	514,549	-0.16(-0.33%)
May 15, 2015	48.70	48.87	48.47	48.83	914,841	-0.03(-0.06%)
May 14, 2015	49.12	49.12	48.62	48.86	551,165	-0.01(-0.02%)
May 13, 2015	48.46	49.46	48.41	48.87	775,057	+0.52(+1.07%)
May 12, 2015	48.22	48.65	47.77	48.35	1,132,746	+0.30(+0.62%)
May 11, 2015	49.12	49.71	47.36	48.05	1,669,328	-0.89(-1.81%)
May 08, 2015	48.56	49.37	48.56	48.94	1,179,321	+0.72(+1.49%)
May 07, 2015	47.91	48.32	47.56	48.22	701,871	+0.14(+0.29%)
May 06, 2015	48.44	48.53	47.88	48.08	657,469	-0.28(-0.58%)
May 05, 2015	49.10	49.25	48.28	48.36	1,279,586	-0.69(-1.40%)
May 04, 2015	49.40	49.65	48.84	49.05	1,411,795	+0.14(+0.29%)
May 01, 2015	46.86	49.13	46.68	48.91	3,780,660	+2.35(+5.06%)
Apr 30, 2015	46.67	46.95	46.32	46.55	1,819,014	-0.07(-0.15%)
Apr 29, 2015	46.62	47.04	46.49	46.62	1,073,540	-0.16(-0.34%)
Apr 28, 2015	46.49	46.89	46.10	46.78	616,571	+0.11(+0.24%)
Apr 27, 2015	46.82	47.09	46.53	46.67	1,017,846	-0.06(-0.13%)
Apr 24, 2015	46.32	46.73	46.06	46.73	472,571	+0.25(+0.54%)
Apr 23, 2015	46.13	46.71	46.12	46.48	479,410	+0.17(+0.37%)
Apr 22, 2015	46.12	46.51	45.76	46.31	643,421	+0.19(+0.41%)
Apr 21, 2015	46.58	46.79	46.03	46.12	749,353	-0.29(-0.62%)
Apr 20, 2015	46.08	46.70	45.92	46.41	802,631	+0.58(+1.26%)
Apr 17, 2015	45.91	46.10	45.60	45.83	437,391	-0.12(-0.26%)
Apr 16, 2015	45.99	46.05	45.49	45.95	646,274	-0.08(-0.17%)
Apr 15, 2015	46.50	46.50	46.00	46.03	452,650	-0.24(-0.52%)
Apr 14, 2015	46.35	46.47	45.96	46.27	458,368	-0.07(-0.15%)
Apr 13, 2015	46.66	47.09	46.30	46.34	530,187	-0.28(-0.60%)
Apr 10, 2015	45.76	46.70	45.60	46.62	1,203,475	+0.89(+1.94%)
Apr 09, 2015	45.22	45.85	45.16	45.73	1,051,079	+0.43(+0.95%)
Apr 08, 2015	45.02	45.63	44.89	45.31	1,337,613	+0.38(+0.84%)
Apr 07, 2015	45.13	45.74	44.78	44.93	1,891,562	+0.52(+1.17%)
Apr 06, 2015	44.43	44.95	44.32	44.41	953,542	-0.23(-0.51%)
Apr 02, 2015	44.60	44.64	44.64	44.64	1,173,798	+0.27(+0.61%)
Apr 01, 2015	43.50	44.74	43.43	44.37	1,419,555	+0.84(+1.92%)
Mar 31, 2015	44.31	44.31	43.43	43.53	3,531,587	-0.94(-2.11%)
Mar 30, 2015	43.88	44.67	43.87	44.47	507,353	+0.62(+1.41%)
Mar 27, 2015	43.73	43.89	43.34	43.85	345,467	+0.15(+0.34%)
Mar 26, 2015	43.54	44.08	43.35	43.70	764,963	-0.04(-0.09%)
Mar 25, 2015	44.21	44.31	43.73	43.74	623,224	-0.38(-0.86%)
Mar 24, 2015	44.29	44.63	43.83	44.12	349,139	-0.17(-0.38%)
Mar 23, 2015	44.56	44.82	44.27	44.29	477,590	-0.20(-0.45%)
Mar 20, 2015	44.06	44.59	43.89	44.49	706,174	+0.64(+1.46%)
Mar 19, 2015	44.20	44.34	43.58	43.85	324,634	-0.52(-1.17%)
Mar 18, 2015	43.29	44.46	43.15	44.37	485,666	+1.04(+2.39%)
Mar 17, 2015	43.41	43.79	43.14	43.33	626,651	-0.33(-0.75%)
Mar 16, 2015	43.64	44.64	43.48	43.66	557,021	+0.17(+0.39%)
Mar 13, 2015	43.28	43.69	42.88	43.49	556,309	+0.15(+0.35%)
Mar 12, 2015	43.03	43.78	42.95	43.34	503,985	+0.28(+0.65%)
Mar 11, 2015	42.96	43.42	42.91	43.06	688,214	+0.12(+0.28%)
Mar 10, 2015	43.22	43.40	42.78	42.94	1,094,759	-0.73(-1.67%)
Mar 09, 2015	44.02	44.08	43.28	43.67	1,091,224	-0.17(-0.39%)
Mar 06, 2015	44.70	44.91	43.70	43.84	730,940	-1.03(-2.29%)
Mar 05, 2015	44.81	45.15	44.81	44.87	987,417	+0.21(+0.47%)
Mar 04, 2015	44.20	44.68	44.32	44.66	726,649	+0.34(+0.77%)
Mar 03, 2015	43.56	44.35	43.56	44.32	664,212	+0.59(+1.35%)

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.