Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.57	48.10	46.53	46.84	2,368,557	+0.71(+1.54%)
Jul 30, 2015	46.08	46.23	45.49	46.13	1,119,087	-0.06(-0.13%)
Jul 29, 2015	44.88	46.21	44.60	46.19	1,756,559	+1.52(+3.40%)
Jul 28, 2015	44.55	45.10	43.92	44.67	1,798,644	+0.34(+0.77%)
Jul 27, 2015	45.12	45.13	44.13	44.33	1,828,464	-0.96(-2.12%)
Jul 24, 2015	46.02	46.17	44.96	45.29	1,920,039	-0.73(-1.59%)
Jul 23, 2015	46.66	46.95	45.81	46.02	1,497,515	-0.71(-1.52%)
Jul 22, 2015	47.42	47.44	46.39	46.73	1,416,387	-0.80(-1.68%)
Jul 21, 2015	47.35	47.74	47.16	47.53	1,916,595	+0.18(+0.38%)
Jul 20, 2015	47.25	47.40	46.80	47.35	961,281	+0.20(+0.42%)
Jul 17, 2015	47.05	47.31	46.69	47.15	880,949	+0.10(+0.21%)
Jul 16, 2015	46.82	47.11	46.43	47.05	1,267,721	+0.65(+1.40%)
Jul 15, 2015	46.99	47.18	46.32	46.40	1,063,601	-0.55(-1.17%)
Jul 14, 2015	46.68	47.24	46.64	46.95	1,549,111	+0.06(+0.13%)
Jul 13, 2015	46.59	46.89	46.54	46.89	1,655,338	+1.10(+2.40%)
Jul 10, 2015	45.30	46.00	45.30	45.79	1,706,801	+0.90(+2.00%)
Jul 09, 2015	44.89	45.37	44.80	44.89	2,059,523	+0.54(+1.22%)
Jul 08, 2015	44.65	45.10	44.10	44.35	2,329,323	-0.76(-1.68%)
Jul 07, 2015	45.13	45.38	43.67	45.11	3,691,846	+0.06(+0.13%)
Jul 06, 2015	45.19	45.65	44.74	45.05	2,388,827	-0.59(-1.29%)
Jul 02, 2015	45.89	45.64	45.64	45.64	1,765,900	-0.15(-0.33%)
Jul 01, 2015	46.24	46.43	45.57	45.79	2,343,581	+0.00(+0.00%)
Jun 30, 2015	46.36	46.66	45.50	45.79	2,566,630	-0.20(-0.43%)
Jun 29, 2015	46.45	46.72	45.89	45.99	1,831,252	-0.90(-1.92%)
Jun 26, 2015	47.30	47.50	46.84	46.89	1,136,370	-0.34(-0.72%)
Jun 25, 2015	47.94	47.94	47.18	47.23	1,321,167	-0.47(-0.99%)
Jun 24, 2015	47.77	48.09	47.53	47.70	2,633,268	-0.28(-0.58%)
Jun 23, 2015	46.85	48.07	46.82	47.98	3,328,767	+1.16(+2.48%)
Jun 22, 2015	46.85	47.25	46.74	46.82	1,441,472	+0.40(+0.86%)
Jun 19, 2015	46.95	47.08	46.37	46.42	1,662,073	-0.66(-1.40%)
Jun 18, 2015	46.79	47.81	46.17	47.08	2,484,970	+0.22(+0.47%)
Jun 17, 2015	46.72	47.20	46.35	46.86	2,989,600	+0.25(+0.54%)
Jun 16, 2015	46.61	47.03	46.48	46.61	2,517,190	+0.05(+0.11%)
Jun 15, 2015	47.07	47.23	46.49	46.56	3,635,505	-0.74(-1.56%)
Jun 12, 2015	47.65	47.89	47.10	47.30	3,799,432	-0.39(-0.82%)
Jun 11, 2015	48.38	48.45	47.22	47.69	4,860,278	-0.66(-1.37%)
Jun 10, 2015	48.24	48.57	48.08	48.35	4,407,814	+0.25(+0.52%)
Jun 09, 2015	47.95	48.47	47.86	48.10	5,490,871	+0.15(+0.31%)
Jun 08, 2015	48.50	48.75	47.91	47.95	6,323,262	-0.58(-1.20%)
Jun 05, 2015	48.62	48.75	47.90	48.53	9,178,350	+0.03(+0.06%)
Jun 04, 2015	48.96	49.21	48.50	48.50	40,780,952	-1.84(-3.66%)
Jun 03, 2015	50.29	51.50	49.85	50.34	4,201,697	+0.41(+0.82%)
Jun 02, 2015	47.32	50.67	47.28	49.93	2,642,936	+1.69(+3.50%)
Jun 01, 2015	48.44	48.44	47.83	48.24	429,007	+0.00(+0.00%)
May 29, 2015	48.96	49.12	48.20	48.24	703,669	-0.64(-1.31%)
May 28, 2015	48.50	48.89	48.26	48.88	776,586	+0.26(+0.53%)
May 27, 2015	47.85	48.82	47.76	48.62	788,446	+0.82(+1.72%)
May 26, 2015	48.03	48.03	47.54	47.80	753,647	-0.27(-0.56%)
May 22, 2015	48.18	48.07	48.07	48.07	235,000	-0.14(-0.29%)
May 21, 2015	47.85	48.53	47.85	48.21	424,123	+0.25(+0.52%)
May 20, 2015	48.50	48.50	47.31	47.96	814,516	-0.26(-0.54%)
May 19, 2015	48.81	48.99	48.05	48.22	817,665	-0.58(-1.19%)
May 18, 2015	48.87	49.11	48.53	48.80	513,147	-0.16(-0.33%)
May 15, 2015	48.83	49.00	48.60	48.96	912,348	-0.03(-0.06%)
May 14, 2015	49.25	49.25	48.75	48.99	549,664	-0.01(-0.02%)
May 13, 2015	48.59	49.60	48.54	49.00	772,945	+0.52(+1.07%)
May 12, 2015	48.35	48.78	47.90	48.48	1,129,660	+0.30(+0.62%)
May 11, 2015	49.25	49.85	47.49	48.18	1,664,779	-0.89(-1.81%)
May 08, 2015	48.69	49.51	48.69	49.07	1,176,108	+0.72(+1.49%)
May 07, 2015	48.04	48.45	47.69	48.35	699,959	+0.14(+0.29%)
May 06, 2015	48.57	48.66	48.01	48.21	655,678	-0.28(-0.58%)
May 05, 2015	49.23	49.38	48.41	48.49	1,276,099	-0.69(-1.40%)
May 04, 2015	49.53	49.79	48.98	49.18	1,407,948	+0.14(+0.29%)

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.