Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.43	25.54	24.33	25.37	343,235	+1.37(+5.69%)
Aug 30, 2007	24.43	24.38	23.83	24.00	213,481	-0.43(-1.75%)
Aug 29, 2007	24.15	24.63	23.80	24.43	188,012	+0.30(+1.24%)
Aug 28, 2007	24.70	24.76	24.07	24.13	145,095	-0.58(-2.34%)
Aug 27, 2007	25.50	25.50	24.66	24.71	149,006	-0.79(-3.09%)
Aug 24, 2007	25.25	25.74	24.85	25.50	139,881	+0.25(+0.99%)
Aug 23, 2007	25.73	25.92	25.21	25.25	356,872	-0.48(-1.86%)
Aug 22, 2007	25.38	25.83	25.10	25.73	314,156	+0.39(+1.53%)
Aug 21, 2007	24.96	25.41	24.67	25.34	512,195	+0.38(+1.52%)
Aug 20, 2007	24.48	25.10	24.28	24.96	330,801	+0.71(+2.92%)
Aug 17, 2007	23.44	24.64	23.33	24.25	362,989	+1.47(+6.43%)
Aug 16, 2007	23.96	23.93	20.19	22.79	656,990	-1.18(-4.91%)
Aug 15, 2007	24.42	24.82	23.65	23.96	622,396	-0.72(-2.91%)
Aug 14, 2007	25.72	25.72	24.59	24.68	631,721	-0.43(-1.71%)
Aug 13, 2007	24.38	25.28	24.27	25.11	837,482	+1.18(+4.92%)
Aug 10, 2007	22.67	24.58	22.23	23.93	723,772	+0.70(+3.00%)
Aug 09, 2007	24.46	25.18	19.95	23.24	564,839	-1.55(-6.24%)
Aug 08, 2007	24.33	25.83	24.33	24.78	776,415	+0.60(+2.47%)
Aug 07, 2007	25.23	25.31	22.31	24.18	1,804,918	-0.94(-3.73%)
Aug 06, 2007	24.85	25.59	24.69	25.12	1,161,064	+0.19(+0.76%)
Aug 03, 2007	25.45	25.52	24.78	24.93	1,357,499	-0.05(-0.20%)
Aug 02, 2007	24.99	25.28	24.48	24.98	1,958,136	+0.05(+0.20%)
Aug 01, 2007	25.64	25.83	24.39	24.93	6,842,847	-0.96(-3.70%)
Jul 31, 2007	27.57	27.93	25.71	25.89	891,730	-1.69(-6.11%)
Jul 30, 2007	27.78	27.94	21.40	27.57	833,371	-0.33(-1.18%)
Jul 27, 2007	29.05	29.05	27.86	27.90	184,001	-1.01(-3.48%)
Jul 26, 2007	29.05	29.05	27.79	28.91	272,943	-0.57(-1.93%)
Jul 25, 2007	29.51	29.76	28.96	29.48	103,682	-0.01(-0.03%)
Jul 24, 2007	30.37	30.40	27.68	29.49	175,779	-1.06(-3.46%)
Jul 23, 2007	30.27	30.71	29.52	30.55	163,244	+0.28(+0.92%)
Jul 20, 2007	30.86	30.93	30.16	30.27	109,498	-0.65(-2.10%)
Jul 19, 2007	30.33	31.75	30.28	30.92	411,421	+0.74(+2.45%)
Jul 18, 2007	30.98	31.11	30.17	30.18	139,379	-0.74(-2.39%)
Jul 17, 2007	30.67	31.71	30.67	30.92	349,151	+0.25(+0.81%)
Jul 16, 2007	30.82	30.91	30.43	30.67	176,982	-0.40(-1.28%)
Jul 13, 2007	31.41	31.47	30.62	31.07	214,183	-0.33(-1.05%)
Jul 12, 2007	31.37	32.14	31.21	31.39	118,322	+0.17(+0.55%)
Jul 11, 2007	31.53	31.76	29.95	31.22	330,400	-0.57(-1.80%)
Jul 10, 2007	32.19	32.73	31.49	31.79	260,810	-0.37(-1.15%)
Jul 09, 2007	32.23	32.31	31.90	32.16	193,727	-0.07(-0.22%)
Jul 06, 2007	32.46	32.64	32.18	32.23	243,463	-0.22(-0.68%)
Jul 05, 2007	32.33	32.57	31.91	32.45	63,874	+0.27(+0.84%)
Jul 03, 2007	31.69	32.52	31.69	32.18	79,917	+0.63(+1.99%)
Jul 02, 2007	32.01	32.71	31.28	31.55	197,638	-0.36(-1.12%)
Jun 29, 2007	31.47	32.13	31.47	31.91	314,858	+0.60(+1.91%)
Jun 28, 2007	30.73	31.42	30.60	31.31	117,319	+0.73(+2.38%)
Jun 27, 2007	30.52	30.82	30.14	30.59	203,253	-0.14(-0.45%)
Jun 26, 2007	31.32	31.32	30.51	30.73	73,600	-0.43(-1.38%)
Jun 25, 2007	32.41	32.56	30.96	31.15	69,990	-0.68(-2.13%)
Jun 22, 2007	31.40	31.93	31.12	31.83	73,700	+0.30(+0.95%)
Jun 21, 2007	32.06	32.16	31.52	31.53	116,116	-0.54(-1.68%)
Jun 20, 2007	32.19	32.51	31.83	32.07	163,545	+0.17(+0.53%)
Jun 19, 2007	31.64	32.71	31.64	31.90	254,192	+0.26(+0.82%)
Jun 18, 2007	30.92	31.75	30.84	31.64	202,852	+0.80(+2.59%)
Jun 15, 2007	31.02	31.18	30.77	30.85	62,269	+0.02(+0.06%)
Jun 14, 2007	30.66	31.05	30.52	30.83	187,410	+0.12(+0.39%)
Jun 13, 2007	30.52	31.31	30.52	30.71	262,715	+0.38(+1.25%)
Jun 12, 2007	30.56	30.92	30.33	30.33	88,541	-0.14(-0.46%)
Jun 11, 2007	30.45	31.00	30.45	30.47	64,074	+0.04(+0.13%)
Jun 08, 2007	30.62	30.63	29.66	30.43	111,303	-0.14(-0.46%)
Jun 07, 2007	30.44	31.41	30.44	30.57	147,702	-0.01(-0.03%)
Jun 06, 2007	30.77	31.18	30.44	30.58	106,891	-0.28(-0.91%)
Jun 05, 2007	30.54	30.92	30.34	30.86	56,854	+0.32(+1.04%)
Jun 04, 2007	30.57	30.82	30.25	30.54	99,370	-0.01(-0.03%)

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.