Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	33.21	33.71	32.56	33.50	4,117,183	+0.37(+1.11%)
Jun 29, 2016	32.66	33.32	32.41	33.13	1,834,863	+1.08(+3.36%)
Jun 28, 2016	32.15	33.34	31.72	32.05	3,138,419	+0.59(+1.87%)
Jun 27, 2016	34.01	34.02	31.36	31.46	5,468,882	-3.00(-8.71%)
Jun 24, 2016	36.46	36.46	34.32	34.47	4,515,552	-3.77(-9.86%)
Jun 23, 2016	38.49	38.89	38.15	38.24	2,308,607	+0.24(+0.63%)
Jun 22, 2016	38.24	38.88	37.93	38.00	2,266,691	-0.24(-0.63%)
Jun 21, 2016	38.12	38.44	37.58	38.24	1,226,245	+0.26(+0.68%)
Jun 20, 2016	37.64	38.30	37.56	37.98	2,238,578	+1.10(+2.97%)
Jun 17, 2016	36.83	37.36	36.63	36.88	1,171,037	+0.12(+0.33%)
Jun 16, 2016	36.40	36.86	36.06	36.76	1,566,988	+0.00(+0.00%)
Jun 15, 2016	36.87	37.65	36.67	36.76	1,323,881	+0.04(+0.11%)
Jun 14, 2016	36.51	36.98	36.10	36.72	2,308,559	+0.04(+0.11%)
Jun 13, 2016	37.01	37.20	36.59	36.68	2,447,697	-0.66(-1.76%)
Jun 10, 2016	38.44	38.56	37.15	37.34	2,498,384	-1.70(-4.34%)
Jun 09, 2016	39.55	39.61	38.80	39.03	2,113,320	-0.71(-1.78%)
Jun 08, 2016	39.95	40.70	39.24	39.74	1,870,827	-0.15(-0.38%)
Jun 07, 2016	39.72	40.06	39.56	39.89	2,159,539	+0.40(+1.01%)
Jun 06, 2016	38.27	39.49	38.15	39.49	1,488,693	+1.31(+3.42%)
Jun 03, 2016	38.62	38.66	37.35	38.19	1,743,835	-0.62(-1.59%)
Jun 02, 2016	38.47	38.80	38.24	38.80	1,841,771	+0.09(+0.23%)
Jun 01, 2016	38.79	38.79	37.61	38.71	2,315,966	-0.27(-0.69%)
May 31, 2016	39.03	39.68	38.25	38.98	15,728,892	+0.25(+0.64%)
May 27, 2016	38.55	38.73	38.73	38.73	1,770,925	+0.20(+0.52%)
May 26, 2016	39.00	39.29	38.35	38.53	1,403,884	-0.36(-0.92%)
May 25, 2016	38.39	39.05	38.28	38.89	2,328,864	+0.65(+1.69%)
May 24, 2016	37.20	38.35	37.14	38.25	2,400,739	+1.37(+3.70%)
May 23, 2016	37.15	37.38	36.65	36.88	1,228,284	-0.31(-0.83%)
May 20, 2016	36.73	37.81	36.73	37.19	1,845,112	+0.68(+1.86%)
May 19, 2016	37.36	38.06	36.38	36.51	2,323,811	-1.19(-3.15%)
May 18, 2016	37.79	38.72	37.33	37.70	2,610,411	-0.21(-0.55%)
May 17, 2016	37.24	38.81	36.21	37.91	3,638,630	+0.70(+1.88%)
May 16, 2016	36.67	37.61	36.60	37.21	3,709,988	+0.70(+1.91%)
May 13, 2016	36.07	37.51	36.00	36.51	4,440,067	-0.23(-0.62%)
May 12, 2016	41.09	41.30	35.42	36.74	8,371,498	-3.40(-8.47%)
May 11, 2016	40.27	41.06	39.82	40.14	2,221,323	-0.17(-0.42%)
May 10, 2016	39.89	40.52	39.72	40.31	3,140,207	+0.41(+1.02%)
May 09, 2016	40.55	40.94	39.72	39.90	2,767,232	-0.74(-1.82%)
May 06, 2016	39.72	40.77	39.61	40.64	2,339,458	+0.80(+2.00%)
May 05, 2016	39.63	40.04	39.32	39.84	2,085,820	+0.36(+0.91%)
May 04, 2016	39.16	40.18	38.72	39.48	3,419,351	+0.09(+0.23%)
May 03, 2016	39.57	39.84	38.90	39.39	2,797,527	-0.88(-2.18%)
May 02, 2016	39.99	40.58	39.67	40.27	1,738,984	+0.37(+0.92%)
Apr 29, 2016	40.98	40.98	38.84	39.90	3,600,853	-1.20(-2.91%)
Apr 28, 2016	41.76	42.06	40.93	41.10	3,079,486	-0.98(-2.32%)
Apr 27, 2016	41.37	42.22	41.23	42.08	2,001,763	+1.04(+2.53%)
Apr 26, 2016	40.56	41.19	40.47	41.04	1,856,714	+0.55(+1.35%)
Apr 25, 2016	41.10	41.41	40.21	40.49	1,650,569	-0.83(-2.00%)
Apr 22, 2016	40.47	41.41	40.29	41.32	1,817,127	+0.83(+2.04%)
Apr 21, 2016	40.31	40.81	39.98	40.49	1,595,846	+0.11(+0.27%)
Apr 20, 2016	40.42	40.88	40.37	40.38	2,140,297	-0.01(-0.02%)
Apr 19, 2016	39.96	40.78	39.96	40.39	2,598,216	+0.54(+1.35%)
Apr 18, 2016	39.29	40.09	39.25	39.85	1,599,388	+0.23(+0.58%)
Apr 15, 2016	39.23	39.73	38.78	39.62	2,244,865	+0.26(+0.66%)
Apr 14, 2016	39.40	39.78	39.01	39.36	1,938,652	+0.01(+0.03%)
Apr 13, 2016	38.97	39.39	38.66	39.35	2,551,583	+0.94(+2.44%)
Apr 12, 2016	38.12	38.73	37.90	38.41	1,860,887	+0.31(+0.81%)
Apr 11, 2016	37.77	38.97	37.77	38.11	1,884,286	+0.33(+0.87%)
Apr 08, 2016	37.16	38.25	37.16	37.78	2,152,651	+1.18(+3.22%)
Apr 07, 2016	36.99	37.55	36.32	36.60	2,138,128	-0.76(-2.03%)
Apr 06, 2016	36.96	37.62	36.83	37.36	1,758,748	+0.30(+0.81%)
Apr 05, 2016	37.41	37.44	35.98	37.06	3,026,155	-1.09(-2.85%)
Apr 04, 2016	38.72	39.02	38.02	38.15	2,052,226	-0.64(-1.65%)

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.