Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.07	12.20	11.63	11.80	361,754	-0.26(-2.15%)
Sep 29, 2010	11.97	12.12	11.83	12.06	103	-0.03(-0.25%)
Sep 28, 2010	11.94	12.09	11.74	12.09	388	+0.15(+1.25%)
Sep 27, 2010	11.97	12.07	11.85	11.94	141,719	-0.05(-0.42%)
Sep 24, 2010	11.95	12.02	11.83	11.99	592,263	+0.22(+1.86%)
Sep 23, 2010	11.74	11.80	11.55	11.77	1,118	-0.13(-1.09%)
Sep 22, 2010	11.88	12.02	11.69	11.90	220,643	-0.07(-0.58%)
Sep 21, 2010	11.88	12.05	11.86	11.97	1,604	+0.03(+0.25%)
Sep 20, 2010	11.79	12.03	11.66	11.94	516,712	+0.24(+2.05%)
Sep 17, 2010	11.70	11.90	11.47	11.70	223,151	+0.32(+2.80%)
Sep 15, 2010	11.32	11.45	11.27	11.38	97,753	-0.03(-0.26%)
Sep 14, 2010	11.71	11.71	11.32	11.41	1,124	-0.22(-1.89%)
Sep 13, 2010	11.51	11.63	11.43	11.63	176,551	+0.16(+1.39%)
Sep 10, 2010	11.26	11.48	11.16	11.47	126,773	+0.24(+2.13%)
Sep 09, 2010	11.49	11.55	11.18	11.23	101,144	-0.08(-0.71%)
Sep 08, 2010	11.39	11.56	11.23	11.31	495	-0.09(-0.79%)
Sep 07, 2010	11.78	11.83	11.30	11.40	623	-0.55(-4.59%)
Sep 03, 2010	11.75	12.01	11.72	11.95	124,398	+0.42(+3.63%)
Sep 02, 2010	11.24	11.69	11.10	11.53	2,269	+0.28(+2.48%)
Sep 01, 2010	10.93	11.36	10.92	11.25	217,375	+0.54(+5.03%)
Aug 31, 2010	10.71	10.93	10.58	10.71	484	-0.11(-1.01%)
Aug 30, 2010	11.00	11.12	10.78	10.82	217,130	-0.26(-2.34%)
Aug 27, 2010	11.08	11.15	10.41	11.08	335,639	+0.45(+4.22%)
Aug 26, 2010	10.85	10.99	10.62	10.63	362	-0.18(-1.66%)
Aug 25, 2010	10.66	10.84	10.41	10.81	646	+0.13(+1.21%)
Aug 24, 2010	10.77	11.01	10.64	10.68	464	-0.28(-2.55%)
Aug 23, 2010	11.58	11.62	10.96	10.96	176,764	-0.47(-4.10%)
Aug 20, 2010	11.41	11.49	11.07	11.43	326,417	-0.06(-0.52%)
Aug 19, 2010	11.90	11.94	11.47	11.49	126	-0.53(-4.40%)
Aug 18, 2010	11.98	12.16	11.88	12.02	841	+0.04(+0.33%)
Aug 17, 2010	12.12	12.14	11.94	11.98	726	+0.06(+0.50%)
Aug 16, 2010	11.63	11.98	11.56	11.92	275,189	+0.25(+2.14%)
Aug 13, 2010	11.67	11.82	11.64	11.67	289,686	-0.16(-1.35%)
Aug 12, 2010	11.50	12.04	11.42	11.83	423,467	-0.04(-0.34%)
Aug 11, 2010	12.16	12.16	11.62	11.87	441,315	-0.53(-4.26%)
Aug 10, 2010	12.60	12.60	12.23	12.40	1,023	-0.31(-2.43%)
Aug 09, 2010	12.73	12.74	12.58	12.71	286,632	-0.03(-0.23%)
Aug 06, 2010	12.74	12.74	12.38	12.74	350,708	+0.01(+0.08%)
Aug 05, 2010	12.59	13.03	12.57	12.73	266,047	+0.08(+0.63%)
Aug 04, 2010	12.94	12.99	12.61	12.65	756	-0.28(-2.16%)
Aug 03, 2010	13.54	13.59	12.88	12.92	2,075	-0.67(-4.92%)
Aug 02, 2010	13.24	13.71	13.23	13.59	910,278	+0.61(+4.69%)
Jul 30, 2010	12.98	13.00	12.38	12.98	336,549	+0.31(+2.44%)
Jul 29, 2010	12.96	13.09	12.57	12.68	232	-0.21(-1.63%)
Jul 28, 2010	12.83	12.93	12.70	12.88	452,218	-0.03(-0.23%)
Jul 27, 2010	12.68	12.95	12.68	12.91	1,012	+0.24(+1.89%)
Jul 26, 2010	12.32	12.72	12.20	12.68	637,897	+0.36(+2.92%)
Jul 23, 2010	12.14	12.45	12.00	12.32	339,120	+0.11(+0.90%)
Jul 22, 2010	11.97	12.21	11.93	12.21	1,680	+0.42(+3.55%)
Jul 21, 2010	11.70	11.96	11.57	11.79	553,997	+0.16(+1.37%)
Jul 20, 2010	10.99	11.66	10.97	11.63	845	+0.38(+3.37%)
Jul 19, 2010	11.17	11.50	10.90	11.25	485,083	+0.14(+1.26%)
Jul 16, 2010	11.11	11.87	10.99	11.11	559,774	-0.73(-6.15%)
Jul 15, 2010	11.47	11.95	11.39	11.84	557,786	+0.32(+2.77%)
Jul 14, 2010	11.26	11.62	11.24	11.52	6,550	+0.16(+1.40%)
Jul 13, 2010	11.27	11.36	11.06	11.36	697	+0.13(+1.20%)
Jul 12, 2010	11.19	11.32	10.86	11.22	131,349	-0.03(-0.22%)
Jul 09, 2010	11.25	11.25	10.67	11.25	192,022	+0.46(+4.25%)
Jul 08, 2010	10.89	11.22	10.63	10.79	2,085	+0.07(+0.65%)
Jul 07, 2010	9.983	10.78	9.983	10.72	2,954	+0.66(+6.54%)
Jul 06, 2010	10.50	10.71	9.973	10.06	1,964	-0.22(-2.13%)
Jul 02, 2010	10.28	10.50	10.13	10.28	200,097	-0.07(-0.67%)

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.