Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.80	25.16	24.65	24.82	217,191	-0.21(-0.84%)
Sep 27, 2007	25.06	25.42	24.78	25.03	424,055	+0.15(+0.60%)
Sep 26, 2007	25.19	25.40	24.81	24.88	212,880	-0.45(-1.77%)
Sep 25, 2007	25.36	25.84	25.14	25.33	193,427	-0.32(-1.24%)
Sep 24, 2007	26.15	26.24	25.43	25.65	151,312	-0.21(-0.81%)
Sep 21, 2007	25.85	26.19	25.71	25.86	252,788	+0.08(+0.31%)
Sep 20, 2007	25.93	26.30	25.53	25.78	185,004	-0.35(-1.34%)
Sep 19, 2007	25.79	26.89	25.79	26.13	721,967	+0.36(+1.39%)
Sep 18, 2007	24.91	25.92	24.70	25.77	263,217	+0.87(+3.48%)
Sep 17, 2007	24.38	25.20	24.36	24.90	241,056	+0.26(+1.05%)
Sep 14, 2007	24.12	25.08	23.94	24.64	268,230	+0.52(+2.15%)
Sep 13, 2007	24.90	25.44	24.12	24.12	175,077	-0.42(-1.71%)
Sep 12, 2007	25.01	25.06	24.30	24.54	363,891	-0.39(-1.56%)
Sep 11, 2007	24.88	25.23	24.58	24.93	307,838	+0.05(+0.20%)
Sep 10, 2007	25.73	25.73	24.78	24.88	219,598	-0.60(-2.35%)
Sep 07, 2007	26.03	26.03	23.53	25.48	155,624	-0.09(-0.35%)
Sep 06, 2007	25.78	25.77	24.92	25.57	146,900	-0.21(-0.81%)
Sep 05, 2007	25.69	25.87	25.27	25.78	197,337	-0.07(-0.27%)
Sep 04, 2007	25.28	25.89	24.81	25.85	236,444	+0.48(+1.89%)
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%)

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.