Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2017	44.27	44.86	43.81	44.28	1,592,757	+0.13(+0.29%)
Jan 31, 2017	43.64	44.38	43.34	44.15	1,523,114	+0.14(+0.32%)
Jan 30, 2017	43.75	44.03	43.32	44.01	1,275,881	-0.21(-0.47%)
Jan 27, 2017	43.80	44.47	43.80	44.22	1,246,090	+0.10(+0.23%)
Jan 26, 2017	43.88	44.39	43.68	44.12	1,183,242	+0.43(+0.98%)
Jan 25, 2017	43.61	44.08	43.36	43.69	2,103,377	+0.63(+1.46%)
Jan 24, 2017	42.04	43.21	41.99	43.06	1,542,261	+1.05(+2.49%)
Jan 23, 2017	41.84	42.20	41.43	42.02	1,087,431	+0.05(+0.12%)
Jan 20, 2017	41.83	42.48	41.67	41.97	1,159,479	+0.40(+0.96%)
Jan 19, 2017	42.50	42.86	41.53	41.57	1,954,147	-0.85(-2.00%)
Jan 18, 2017	42.02	42.71	41.66	42.41	1,143,725	+0.31(+0.73%)
Jan 17, 2017	42.66	43.06	41.97	42.10	1,720,363	-0.78(-1.81%)
Jan 13, 2017		42.88	42.88	42.88	0	+0.14(+0.33%)
Jan 12, 2017	43.55	43.78	42.45	42.74	1,450,277	-0.90(-2.06%)
Jan 11, 2017	43.09	44.23	43.04	43.64	2,779,911	+0.27(+0.62%)
Jan 10, 2017	43.09	43.74	43.03	43.37	1,840,605	+0.35(+0.81%)
Jan 09, 2017	43.47	43.49	42.76	43.02	1,358,550	-0.46(-1.06%)
Jan 06, 2017	43.61	43.77	43.28	43.48	663,739	-0.09(-0.21%)
Jan 05, 2017	43.13	44.11	43.13	43.57	1,118,993	+0.35(+0.81%)
Jan 04, 2017	43.07	43.49	42.74	43.22	1,949,959	+0.60(+1.40%)
Jan 03, 2017	41.91	42.66	41.72	42.62	1,520,644	+1.13(+2.72%)
Dec 30, 2016		41.50	41.50	41.50	0	+0.04(+0.10%)
Dec 29, 2016	41.68	41.93	41.24	41.46	789,414	-0.22(-0.53%)
Dec 28, 2016	42.32	42.34	41.47	41.68	830,623	-0.56(-1.32%)
Dec 27, 2016	42.12	42.49	42.01	42.23	1,022,002	+0.15(+0.36%)
Dec 23, 2016		42.09	42.09	42.09	0	-0.03(-0.07%)
Dec 22, 2016	43.01	43.23	41.99	42.11	1,107,244	-0.80(-1.86%)
Dec 21, 2016	42.47	43.06	42.21	42.91	1,026,276	+0.41(+0.96%)
Dec 20, 2016	42.57	42.75	42.28	42.50	1,359,435	+0.15(+0.35%)
Dec 19, 2016	42.25	43.12	42.09	42.35	2,418,066	+0.03(+0.07%)
Dec 16, 2016	42.64	43.10	42.26	42.32	1,430,572	-0.30(-0.70%)
Dec 15, 2016	42.68	43.06	42.24	42.62	1,645,805	-0.04(-0.09%)
Dec 14, 2016	43.36	43.95	42.57	42.66	2,129,521	-0.72(-1.66%)
Dec 13, 2016	43.62	44.25	43.37	43.38	1,769,300	-0.10(-0.23%)
Dec 12, 2016	44.18	44.18	43.25	43.48	1,610,809	-0.89(-2.00%)
Dec 09, 2016	44.41	45.08	44.12	44.37	1,148,407	-0.04(-0.09%)
Dec 08, 2016	44.03	44.63	44.03	44.41	1,753,136	+0.50(+1.14%)
Dec 07, 2016	44.06	44.18	43.80	43.91	1,920,895	+0.00(+0.00%)
Dec 06, 2016	43.63	44.04	43.34	43.91	1,209,786	+0.49(+1.13%)
Dec 05, 2016	43.43	44.18	43.33	43.42	1,088,020	+0.21(+0.48%)
Dec 02, 2016	42.97	43.69	42.76	43.21	1,546,501	+0.11(+0.25%)

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.