Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	39.85	40.02	39.39	39.42	938,041	-0.91(-2.25%)
Jan 29, 2015	39.75	40.57	39.45	40.33	914,753	+0.60(+1.51%)
Jan 28, 2015	40.42	40.55	39.55	39.73	1,047,244	-0.52(-1.29%)
Jan 27, 2015	39.97	40.62	39.81	40.25	766,233	-0.33(-0.81%)
Jan 26, 2015	40.30	40.77	40.04	40.58	524,320	+0.28(+0.69%)
Jan 23, 2015	40.33	40.53	40.16	40.30	1,008,305	+0.01(+0.02%)
Jan 22, 2015	40.06	40.53	39.72	40.29	1,448,888	+0.59(+1.48%)
Jan 21, 2015	39.01	40.09	38.92	39.70	1,196,914	+0.57(+1.45%)
Jan 20, 2015	38.15	39.34	38.15	39.13	1,222,515	+1.18(+3.10%)
Jan 16, 2015	37.83	38.08	37.57	37.96	703,898	+0.22(+0.58%)
Jan 15, 2015	38.13	38.53	37.70	37.74	798,579	-0.28(-0.73%)
Jan 14, 2015	37.91	38.40	37.52	38.02	1,268,723	-0.47(-1.22%)
Jan 13, 2015	39.11	39.44	38.30	38.48	1,518,206	-0.40(-1.03%)
Jan 12, 2015	39.14	39.15	38.71	38.88	1,999,589	-0.16(-0.41%)
Jan 09, 2015	39.49	39.63	38.68	39.04	868,554	-0.40(-1.01%)
Jan 08, 2015	38.92	39.85	38.89	39.44	1,123,711	+0.95(+2.46%)
Jan 07, 2015	38.46	38.68	38.25	38.49	1,108,977	+0.36(+0.94%)
Jan 06, 2015	38.25	38.62	37.32	38.14	2,189,128	-0.03(-0.08%)
Jan 05, 2015	38.20	38.59	37.53	38.17	1,191,243	-0.25(-0.65%)
Jan 02, 2015	38.86	39.03	37.95	38.41	770,520	-0.30(-0.77%)
Dec 31, 2014	39.02	38.71	38.71	38.71	580,983	-0.23(-0.59%)
Dec 30, 2014	39.56	39.56	38.86	38.94	508,618	-0.78(-1.96%)
Dec 29, 2014	39.54	39.84	39.30	39.72	576,457	+0.18(+0.45%)
Dec 26, 2014	39.34	40.03	39.31	39.54	373,161	+0.25(+0.63%)
Dec 24, 2014	39.05	39.29	39.29	39.29	324,584	+0.26(+0.66%)
Dec 23, 2014	39.15	39.59	39.03	39.03	759,953	+0.02(+0.05%)
Dec 22, 2014	39.03	39.34	38.96	39.01	585,921	-0.05(-0.13%)
Dec 19, 2014	39.13	39.38	38.74	39.06	1,103,351	+0.03(+0.08%)
Dec 18, 2014	38.60	39.27	38.45	39.03	1,618,553	+1.16(+3.05%)
Dec 17, 2014	36.86	38.09	36.49	37.88	1,627,635	+0.90(+2.43%)
Dec 16, 2014	37.91	38.04	36.46	36.98	3,206,617	-0.88(-2.32%)
Dec 15, 2014	38.96	39.21	37.62	37.86	2,620,974	-0.82(-2.11%)
Dec 12, 2014	40.70	40.87	38.65	38.67	3,721,990	-2.36(-5.76%)
Dec 11, 2014	41.44	41.91	40.93	41.04	1,282,016	-0.33(-0.80%)
Dec 10, 2014	42.38	42.55	41.22	41.37	1,519,741	-1.14(-2.67%)
Dec 09, 2014	41.71	42.56	41.17	42.50	1,008,269	+0.34(+0.80%)
Dec 08, 2014	42.78	43.28	41.92	42.16	1,978,365	-0.61(-1.42%)
Dec 05, 2014	42.70	42.87	42.42	42.77	1,843,571	+0.09(+0.21%)
Dec 04, 2014	42.88	43.15	42.28	42.68	978,500	-0.21(-0.49%)
Dec 03, 2014	42.64	43.64	42.60	42.89	2,310,005	+0.41(+0.96%)
Dec 02, 2014	41.53	42.91	41.49	42.48	4,812,119	-0.80(-1.84%)
Dec 01, 2014	44.24	44.52	42.72	43.28	1,442,739	-0.91(-2.05%)
Nov 28, 2014	44.31	44.39	43.88	44.19	350,001	-0.17(-0.38%)
Nov 26, 2014	45.08	44.36	44.36	44.36	616,479	-0.74(-1.64%)
Nov 25, 2014	44.25	45.33	44.25	45.10	1,220,026	+0.98(+2.22%)
Nov 24, 2014	43.89	44.60	43.89	44.12	559,041	+0.41(+0.94%)
Nov 21, 2014	43.90	44.49	43.39	43.71	1,393,695	+0.30(+0.69%)
Nov 20, 2014	43.00	43.59	42.65	43.41	558,084	+0.15(+0.35%)
Nov 19, 2014	43.10	43.28	42.84	43.26	455,376	+0.16(+0.37%)
Nov 18, 2014	42.93	43.30	42.84	43.10	462,013	+0.13(+0.30%)
Nov 17, 2014	43.36	43.56	42.81	42.97	404,143	-0.46(-1.06%)
Nov 14, 2014	43.15	43.77	42.95	43.43	643,273	+0.17(+0.39%)
Nov 13, 2014	43.50	43.68	42.76	43.26	644,051	-0.23(-0.53%)
Nov 12, 2014	43.93	44.14	43.44	43.49	353,466	-0.55(-1.25%)
Nov 11, 2014	44.16	44.36	43.98	44.04	488,707	-0.01(-0.02%)
Nov 10, 2014	44.15	44.18	43.49	44.05	549,668	+0.00(+0.00%)
Nov 07, 2014	44.55	44.65	43.58	44.05	822,699	-0.41(-0.92%)
Nov 06, 2014	44.62	44.93	43.81	44.46	581,076	-0.09(-0.20%)
Nov 05, 2014	44.78	45.66	44.38	44.55	1,826,207	+0.04(+0.09%)
Nov 04, 2014	44.95	45.29	42.95	44.51	1,998,531	+1.34(+3.10%)

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.