Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.46	45.98	45.22	45.88	1,509,782	+0.40(+0.88%)
Apr 27, 2017	45.31	45.52	44.71	45.49	1,137,861	+0.23(+0.51%)
Apr 26, 2017	45.03	45.51	44.98	45.26	1,236,844	+0.26(+0.58%)
Apr 25, 2017	45.17	45.64	44.96	45.00	1,390,580	+0.03(+0.07%)
Apr 24, 2017	44.52	45.47	44.31	44.97	1,759,410	+1.26(+2.87%)
Apr 21, 2017	44.49	44.70	43.71	43.71	1,161,164	-0.81(-1.81%)
Apr 20, 2017	44.11	44.73	43.90	44.52	1,030,039	+0.53(+1.20%)
Apr 19, 2017	43.71	44.17	43.71	43.99	1,303,517	+0.47(+1.08%)
Apr 18, 2017	43.35	43.70	43.11	43.52	816,069	-0.08(-0.18%)
Apr 17, 2017	42.98	43.69	42.85	43.60	1,007,293	+0.69(+1.60%)
Apr 13, 2017	43.27	43.61	42.73	42.91	1,494,316	-0.38(-0.88%)
Apr 12, 2017	43.44	43.91	43.10	43.29	909,893	-0.61(-1.39%)
Apr 11, 2017	43.96	44.07	43.54	43.90	714,976	-0.22(-0.50%)
Apr 10, 2017	43.43	44.37	43.42	44.12	1,137,634	+0.86(+1.98%)
Apr 07, 2017	43.83	44.03	43.16	43.26	1,939,405	-0.78(-1.77%)
Apr 06, 2017	44.37	44.98	43.59	44.04	2,846,278	-1.30(-2.86%)
Apr 05, 2017	45.69	46.20	45.32	45.34	1,180,667	+0.01(+0.02%)
Apr 04, 2017	45.02	45.56	44.85	45.33	837,381	+0.12(+0.26%)
Apr 03, 2017	45.87	46.11	44.77	45.21	1,037,299	-0.64(-1.39%)
Mar 31, 2017	45.68	46.06	45.59	45.84	1,224,127	+0.06(+0.13%)
Mar 30, 2017	45.39	45.91	45.36	45.78	928,455	+0.37(+0.81%)
Mar 29, 2017	45.05	45.59	44.71	45.42	1,196,006	+0.34(+0.75%)
Mar 28, 2017	44.09	45.26	44.08	45.08	1,279,540	+0.78(+1.76%)
Mar 27, 2017	44.07	44.31	43.66	44.30	1,480,023	-0.15(-0.34%)
Mar 24, 2017	44.66	45.06	44.26	44.45	698,541	-0.21(-0.47%)
Mar 23, 2017	44.29	44.93	44.06	44.66	1,471,529	+0.45(+1.02%)
Mar 22, 2017	43.88	44.28	43.51	44.21	1,502,967	+0.07(+0.16%)
Mar 21, 2017	45.27	45.54	44.05	44.14	1,730,568	-0.99(-2.19%)
Mar 20, 2017	45.33	45.53	44.96	45.13	771,107	-0.21(-0.46%)
Mar 17, 2017	45.46	45.72	45.29	45.34	1,231,532	-0.17(-0.37%)
Mar 16, 2017	45.32	45.76	45.27	45.51	1,536,225	+0.27(+0.60%)
Mar 15, 2017	45.03	45.46	44.84	45.24	1,874,117	+0.24(+0.53%)
Mar 14, 2017	45.31	45.31	44.25	45.00	1,785,927	+0.26(+0.58%)
Mar 13, 2017	45.00	45.18	44.70	44.74	1,353,038	-0.28(-0.62%)
Mar 10, 2017	45.02	45.17	44.82	45.02	1,039,207	+0.25(+0.56%)
Mar 09, 2017	44.93	45.78	44.72	44.77	1,622,815	-0.42(-0.93%)
Mar 08, 2017	45.12	45.61	44.91	45.19	1,527,264	+0.29(+0.64%)
Mar 07, 2017	45.04	45.06	44.48	44.90	1,713,757	-0.22(-0.49%)
Mar 06, 2017	45.53	45.56	44.42	45.12	1,694,782	-0.88(-1.91%)
Mar 03, 2017	45.67	46.15	45.16	45.99	1,408,804	+0.31(+0.68%)
Mar 02, 2017	45.99	46.24	45.67	45.69	1,563,602	-0.28(-0.61%)
Mar 01, 2017	45.95	46.46	45.89	45.96	1,358,911	+0.79(+1.74%)
Feb 28, 2017	45.37	45.60	45.01	45.18	1,460,917	-0.36(-0.79%)
Feb 27, 2017	45.26	45.79	44.88	45.54	1,432,256	+0.31(+0.68%)
Feb 24, 2017	45.26	45.26	44.66	45.23	1,707,999	-0.33(-0.72%)
Feb 23, 2017	46.91	47.17	45.52	45.56	2,743,704	-1.21(-2.58%)
Feb 22, 2017	47.49	47.72	46.53	46.76	1,797,409	-0.78(-1.64%)
Feb 21, 2017	47.98	49.52	46.95	47.54	2,594,410	+1.02(+2.19%)
Feb 17, 2017		46.52	46.52	46.52	0	-0.14(-0.30%)
Feb 16, 2017	47.11	47.26	46.23	46.66	1,855,948	-0.35(-0.74%)
Feb 15, 2017	46.74	47.24	46.67	47.01	1,916,566	+0.34(+0.73%)
Feb 14, 2017	46.25	47.03	45.87	46.67	2,436,268	+0.39(+0.84%)
Feb 13, 2017	46.28	47.01	46.23	46.28	2,623,573	+0.11(+0.24%)
Feb 10, 2017	45.80	46.28	45.64	46.17	1,558,347	+0.36(+0.78%)
Feb 09, 2017	45.01	45.96	44.93	45.81	1,528,297	+0.81(+1.79%)
Feb 08, 2017	44.73	45.07	44.22	45.01	896,227	+0.18(+0.40%)
Feb 07, 2017	44.74	45.03	44.43	44.83	1,350,741	+0.02(+0.04%)
Feb 06, 2017	45.01	45.26	44.46	44.81	1,165,634	-0.17(-0.38%)
Feb 03, 2017	44.43	45.18	44.17	44.98	1,309,446	+0.55(+1.23%)
Feb 02, 2017	44.22	44.43	43.84	44.43	1,319,035	+0.15(+0.34%)

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.