Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	38.27	38.93	37.22	38.78	2,057,464	+0.13(+0.34%)
Mar 31, 2016	38.80	39.35	38.44	38.65	1,836,171	-0.35(-0.89%)
Mar 30, 2016	38.77	39.67	38.55	39.00	3,280,355	+0.72(+1.88%)
Mar 29, 2016	37.76	38.44	37.41	38.29	2,509,786	+0.35(+0.92%)
Mar 28, 2016	37.60	38.20	36.79	37.94	1,676,667	+0.53(+1.41%)
Mar 24, 2016	37.53	37.41	37.41	37.41	3,040,485	-0.56(-1.47%)
Mar 23, 2016	38.26	38.47	37.47	37.97	2,347,196	-0.47(-1.22%)
Mar 22, 2016	38.14	38.62	37.62	38.44	2,603,039	-0.03(-0.08%)
Mar 21, 2016	37.95	38.73	37.95	38.46	1,206,172	+0.25(+0.65%)
Mar 18, 2016	38.64	39.20	37.92	38.22	1,876,945	-0.09(-0.23%)
Mar 17, 2016	37.57	38.75	37.32	38.31	2,660,876	+0.73(+1.94%)
Mar 16, 2016	36.78	37.89	36.71	37.58	2,329,652	+0.86(+2.34%)
Mar 15, 2016	37.46	37.46	36.57	36.72	1,719,812	-1.12(-2.95%)
Mar 14, 2016	37.43	38.06	37.17	37.84	1,416,174	+0.33(+0.88%)
Mar 11, 2016	36.91	37.94	36.77	37.51	1,980,515	+1.21(+3.32%)
Mar 10, 2016	37.15	37.30	35.66	36.30	2,139,263	-0.55(-1.49%)
Mar 09, 2016	36.32	37.23	36.27	36.85	2,045,351	+0.76(+2.10%)
Mar 08, 2016	37.14	37.38	36.08	36.09	2,738,196	-1.57(-4.16%)
Mar 07, 2016	37.13	38.04	36.86	37.66	3,018,336	+0.13(+0.35%)
Mar 04, 2016	38.24	38.24	37.07	37.53	3,772,955	-0.36(-0.95%)
Mar 03, 2016	37.52	38.33	37.06	37.89	3,627,172	+0.24(+0.64%)
Mar 02, 2016	36.16	37.69	35.97	37.65	3,304,454	+1.07(+2.92%)
Mar 01, 2016	36.06	36.59	35.80	36.58	3,009,538	+0.95(+2.66%)
Feb 29, 2016	35.37	35.99	34.88	35.63	3,815,041	+0.24(+0.68%)
Feb 26, 2016	34.98	35.89	34.74	35.39	3,086,069	+0.83(+2.39%)
Feb 25, 2016	33.94	34.61	33.60	34.57	3,375,000	+0.51(+1.49%)
Feb 24, 2016	32.68	34.11	32.14	34.06	4,207,757	+0.98(+2.95%)
Feb 23, 2016	32.43	34.60	32.17	33.08	4,409,643	-0.25(-0.75%)
Feb 22, 2016	32.41	33.37	32.41	33.33	3,679,598	+1.72(+5.43%)
Feb 19, 2016	31.28	31.69	30.64	31.61	3,178,838	-0.30(-0.94%)
Feb 18, 2016	31.13	32.42	30.58	31.91	4,689,174	+1.03(+3.33%)
Feb 17, 2016	29.31	31.32	29.20	30.89	5,573,462	+1.82(+6.24%)
Feb 16, 2016	28.56	29.15	28.02	29.07	3,044,953	+1.09(+3.88%)
Feb 12, 2016	26.63	27.98	27.98	27.98	3,357,048	+1.72(+6.53%)
Feb 11, 2016	26.00	27.00	25.91	26.27	4,457,336	-0.71(-2.62%)
Feb 10, 2016	26.93	27.38	26.56	26.98	3,995,826	+0.26(+0.97%)
Feb 09, 2016	24.93	27.22	24.54	26.72	4,677,400	+1.25(+4.89%)
Feb 08, 2016	27.45	27.49	25.00	25.47	5,929,846	-2.29(-8.26%)
Feb 05, 2016	28.67	29.33	27.55	27.76	2,507,332	-1.13(-3.90%)
Feb 04, 2016	28.29	29.31	28.07	28.89	2,940,119	+0.54(+1.90%)
Feb 03, 2016	28.92	29.10	26.78	28.35	4,761,376	-0.21(-0.73%)
Feb 02, 2016	30.36	30.44	28.44	28.56	3,301,591	-2.39(-7.73%)

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.