Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.04	10.11	9.778	9.893	615,535	-0.36(-3.50%)
Sep 29, 2011	10.25	10.41	9.973	10.25	574,700	+0.24(+2.39%)
Sep 28, 2011	10.28	10.41	9.958	10.01	604,254	-0.27(-2.62%)
Sep 27, 2011	10.06	10.53	10.04	10.28	613,194	+0.50(+5.10%)
Sep 26, 2011	9.554	9.913	9.334	9.783	682,238	+0.35(+3.70%)
Sep 23, 2011	9.165	9.574	9.145	9.434	553,482	+0.26(+2.83%)
Sep 22, 2011	9.604	9.983	8.995	9.175	1,210,425	-0.74(-7.44%)
Sep 21, 2011	10.37	10.49	9.913	9.913	406,982	-0.43(-4.15%)
Sep 20, 2011	10.53	10.65	10.32	10.34	464,763	-0.14(-1.33%)
Sep 19, 2011	10.65	10.78	10.40	10.48	493,980	-0.26(-2.41%)
Sep 16, 2011	10.51	10.83	10.45	10.74	523,047	+0.27(+2.57%)
Sep 15, 2011	10.49	10.70	10.33	10.47	340,527	+0.12(+1.16%)
Sep 14, 2011	10.35	10.54	10.15	10.35	438,602	+0.12(+1.17%)
Sep 13, 2011	10.02	10.39	9.973	10.23	442,404	+0.26(+2.60%)
Sep 12, 2011	9.913	10.12	9.733	9.973	493,802	-0.06(-0.60%)
Sep 09, 2011	10.63	10.65	9.973	10.03	869,683	-0.27(-2.61%)
Sep 08, 2011	10.34	10.61	10.25	10.30	387,911	-0.15(-1.43%)
Sep 07, 2011	10.26	10.54	10.22	10.45	437,585	+0.34(+3.35%)
Sep 06, 2011	9.973	10.13	9.893	10.11	450,028	-0.19(-1.84%)
Sep 02, 2011	10.37	10.46	10.11	10.30	374,223	-0.35(-3.28%)
Sep 01, 2011	11.05	11.13	10.58	10.65	611,155	-0.43(-3.87%)
Aug 31, 2011	10.95	11.36	10.93	11.08	443,485	+0.17(+1.55%)
Aug 30, 2011	10.89	11.09	10.72	10.91	427,752	-0.09(-0.82%)
Aug 29, 2011	10.56	11.12	10.53	11.00	405,774	+0.59(+5.65%)
Aug 26, 2011	9.923	10.47	9.823	10.41	702,432	+0.42(+4.19%)
Aug 25, 2011	10.24	10.33	9.958	9.993	843,439	-0.17(-1.67%)
Aug 24, 2011	10.02	10.18	9.963	10.16	838,180	+0.15(+1.49%)
Aug 23, 2011	10.07	10.10	9.933	10.01	842,114	+0.02(+0.20%)
Aug 22, 2011	10.14	10.22	9.808	9.993	953,164	+0.13(+1.31%)
Aug 19, 2011	10.61	10.66	9.703	9.863	1,177,642	-0.83(-7.74%)
Aug 18, 2011	10.85	10.86	10.44	10.69	535,826	-0.58(-5.13%)
Aug 17, 2011	11.42	11.45	11.22	11.27	406,774	-0.05(-0.44%)
Aug 16, 2011	11.04	11.47	11.02	11.32	442,848	+0.11(+0.98%)
Aug 15, 2011	11.08	11.33	11.07	11.21	569,970	+0.26(+2.37%)
Aug 12, 2011	10.77	11.11	10.69	10.95	455,970	+0.28(+2.62%)
Aug 11, 2011	10.09	10.87	9.963	10.67	722,722	+0.66(+6.57%)
Aug 10, 2011	10.09	10.46	9.943	10.01	824,615	-0.35(-3.37%)
Aug 09, 2011	10.50	10.40	9.853	10.36	1,059,045	+0.59(+6.02%)
Aug 08, 2011	10.50	10.56	9.514	9.773	2,082,816	-0.97(-9.01%)
Aug 05, 2011	11.64	11.64	10.61	10.74	1,367,088	-0.23(-2.09%)
Aug 04, 2011	11.55	11.62	10.92	10.97	1,292,619	-0.78(-6.62%)
Aug 03, 2011	11.82	11.98	11.58	11.75	481,896	+0.02(+0.17%)
Aug 02, 2011	12.11	12.16	11.73	11.73	810,111	-0.50(-4.08%)
Aug 01, 2011	12.46	12.52	12.08	12.23	618,663	-0.06(-0.49%)
Jul 29, 2011	12.27	12.45	12.13	12.29	503,624	-0.16(-1.28%)
Jul 28, 2011	12.67	12.76	12.39	12.45	318,994	-0.24(-1.89%)
Jul 27, 2011	12.91	13.09	12.65	12.69	607,521	-0.34(-2.60%)
Jul 26, 2011	13.05	13.09	12.91	13.02	254,879	+0.00(+0.00%)
Jul 25, 2011	12.91	13.03	12.91	13.02	230,032	-0.07(-0.53%)
Jul 22, 2011	13.08	13.09	13.03	13.09	174,438	-0.07(-0.53%)
Jul 21, 2011	13.03	13.16	12.95	13.16	436,597	+0.18(+1.38%)
Jul 20, 2011	12.84	13.16	12.83	12.98	263,960	+0.18(+1.40%)
Jul 19, 2011	12.78	12.91	12.71	12.80	234,528	+0.09(+0.71%)
Jul 18, 2011	12.63	12.74	12.54	12.72	536,723	+0.03(+0.24%)
Jul 15, 2011	12.30	12.71	12.29	12.69	530,495	+0.42(+3.41%)
Jul 14, 2011	12.45	12.50	12.25	12.27	275,252	-0.19(-1.52%)
Jul 13, 2011	12.30	12.58	12.21	12.46	391,551	+0.20(+1.63%)
Jul 12, 2011	12.27	12.41	12.22	12.26	190,796	-0.09(-0.73%)
Jul 11, 2011	12.49	12.58	12.29	12.35	277,218	-0.37(-2.90%)
Jul 08, 2011	12.82	12.96	12.61	12.72	394,646	-0.26(-2.00%)
Jul 07, 2011	12.94	13.25	12.94	12.97	455,617	+0.03(+0.23%)
Jul 06, 2011	13.28	13.49	12.92	12.94	263,147	-0.14(-1.07%)
Jul 05, 2011	13.33	13.37	13.06	13.08	186,471	-0.21(-1.58%)

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.