Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.876	9.584	8.766	9.484	669,534	+0.67(+7.58%)
Feb 25, 2010	8.676	8.816	8.477	8.816	289,407	+0.08(+0.91%)
Feb 24, 2010	8.118	8.776	7.978	8.736	708,833	+0.72(+8.96%)
Feb 23, 2010	8.178	8.228	7.878	8.018	428,837	-0.17(-2.07%)
Feb 22, 2010	8.218	8.257	7.968	8.188	268,859	-0.06(-0.73%)
Feb 19, 2010	8.287	8.327	8.128	8.247	283,656	-0.14(-1.66%)
Feb 18, 2010	8.497	8.537	8.317	8.387	330,402	-0.09(-1.06%)
Feb 17, 2010	8.277	8.537	8.267	8.477	357,459	+0.20(+2.41%)
Feb 16, 2010	8.028	8.297	7.908	8.277	273,291	+0.37(+4.67%)
Feb 12, 2010	7.679	7.908	7.908	7.908	228,221	+0.11(+1.41%)
Feb 11, 2010	7.699	7.938	7.649	7.799	523,167	+0.14(+1.82%)
Feb 10, 2010	7.779	7.779	7.500	7.659	366,708	-0.08(-1.03%)
Feb 09, 2010	7.809	7.888	7.569	7.739	344,180	-0.06(-0.77%)
Feb 08, 2010	7.968	7.968	7.739	7.799	323,735	-0.08(-1.01%)
Feb 05, 2010	8.277	8.277	7.699	7.878	322,887	-0.33(-4.01%)
Feb 04, 2010	8.477	8.537	8.078	8.208	261,242	-0.31(-3.63%)
Feb 03, 2010	8.686	8.716	8.517	8.517	106,553	-0.12(-1.39%)
Feb 02, 2010	8.646	8.726	8.586	8.636	184,297	-0.18(-2.04%)
Feb 01, 2010	8.796	8.876	8.477	8.816	574,114	+0.09(+1.03%)
Jan 29, 2010	9.295	9.295	8.716	8.726	439,496	-0.61(-6.52%)
Jan 28, 2010	9.354	9.374	9.225	9.334	104,367	-0.01(-0.08%)
Jan 27, 2010	9.334	9.374	8.786	9.341	277,893	+0.01(+0.07%)
Jan 26, 2010	9.414	9.464	9.235	9.334	260,009	-0.08(-0.85%)
Jan 25, 2010	9.554	9.614	9.315	9.414	192,007	-0.07(-0.74%)
Jan 22, 2010	9.763	9.763	9.414	9.484	245,354	-0.28(-2.86%)
Jan 21, 2010	10.27	10.27	9.743	9.763	134,735	-0.45(-4.39%)
Jan 20, 2010	10.39	10.50	10.08	10.21	240,976	-0.29(-2.75%)
Jan 19, 2010	10.72	10.81	10.42	10.50	193,871	-0.24(-2.23%)
Jan 15, 2010	10.94	10.74	10.74	10.74	175,177	-0.11(-1.01%)
Jan 14, 2010	10.75	11.09	10.59	10.85	449,576	+0.12(+1.12%)
Jan 13, 2010	10.50	10.76	10.47	10.73	229,894	+0.19(+1.80%)
Jan 12, 2010	10.53	10.65	10.43	10.54	247,507	-0.04(-0.38%)
Jan 11, 2010	10.79	11.04	10.36	10.58	435,546	-0.15(-1.39%)
Jan 08, 2010	10.46	10.78	10.29	10.73	582,445	+0.25(+2.38%)
Jan 07, 2010	9.753	10.53	9.674	10.48	766,990	+0.74(+7.57%)
Jan 06, 2010	9.674	9.813	9.534	9.743	495,592	+0.07(+0.72%)
Jan 05, 2010	9.115	9.694	9.065	9.674	728,956	+0.60(+6.59%)
Jan 04, 2010	9.005	9.165	8.936	9.075	301,495	+0.04(+0.44%)
Dec 31, 2009	8.975	9.035	9.035	9.035	127,647	+0.00(+0.00%)
Dec 30, 2009	8.975	9.035	8.936	9.035	110,208	+0.06(+0.67%)
Dec 29, 2009	8.975	9.005	8.856	8.975	331,392	+0.06(+0.67%)
Dec 28, 2009	8.946	9.065	8.726	8.916	499,574	-0.03(-0.33%)
Dec 24, 2009	8.956	8.966	8.876	8.946	115,114	+0.00(+0.00%)
Dec 23, 2009	8.876	8.956	8.796	8.946	228,708	+0.03(+0.34%)
Dec 22, 2009	8.956	8.956	8.776	8.916	221,585	-0.02(-0.22%)
Dec 21, 2009	8.896	8.995	8.826	8.936	248,708	+0.06(+0.67%)
Dec 18, 2009	8.876	8.916	8.751	8.876	165,128	+0.03(+0.34%)
Dec 17, 2009	8.776	8.926	8.776	8.846	261,344	-0.02(-0.22%)
Dec 16, 2009	8.936	8.936	8.826	8.866	309,777	-0.05(-0.56%)
Dec 15, 2009	8.956	8.985	8.816	8.916	136,339	-0.06(-0.67%)
Dec 14, 2009	8.966	9.045	8.866	8.975	442,886	+0.06(+0.67%)
Dec 11, 2009	8.736	8.956	8.676	8.916	291,325	+0.17(+1.94%)
Dec 10, 2009	8.836	8.876	8.696	8.746	497,283	-0.11(-1.24%)
Dec 09, 2009	8.975	8.975	8.766	8.856	218,299	-0.10(-1.11%)
Dec 08, 2009	8.916	9.065	8.766	8.956	310,490	+0.02(+0.22%)
Dec 07, 2009	8.856	8.966	8.776	8.936	144,450	+0.08(+0.90%)
Dec 04, 2009	8.816	8.916	8.756	8.856	327,165	+0.13(+1.49%)
Dec 03, 2009	8.876	8.926	8.676	8.726	366,421	-0.17(-1.91%)
Dec 02, 2009	8.567	8.975	8.537	8.896	613,659	+0.25(+2.88%)

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.