Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.360	7.509	7.121	7.200	602,530	-0.25(-3.35%)
Jun 29, 2009	7.360	7.589	7.150	7.450	262,798	+0.24(+3.32%)
Jun 26, 2009	7.430	7.430	7.101	7.210	276,837	-0.26(-3.47%)
Jun 25, 2009	7.131	7.500	7.131	7.470	211,028	+0.24(+3.31%)
Jun 24, 2009	6.771	7.260	6.762	7.230	261,694	+0.65(+9.85%)
Jun 23, 2009	6.522	6.732	6.123	6.582	322,372	-0.01(-0.15%)
Jun 22, 2009	6.991	7.031	6.572	6.592	278,479	-0.14(-2.07%)
Jun 19, 2009	6.831	6.981	6.662	6.732	118,808	+0.08(+1.20%)
Jun 18, 2009	6.472	6.801	6.271	6.652	201,579	+0.23(+3.57%)
Jun 17, 2009	6.343	6.682	6.034	6.422	204,352	+0.18(+2.88%)
Jun 16, 2009	6.821	6.821	6.233	6.243	266,896	-0.38(-5.72%)
Jun 15, 2009	7.091	7.170	6.502	6.622	298,010	-0.50(-7.00%)
Jun 12, 2009	6.981	7.180	6.941	7.121	171,166	+0.20(+2.88%)
Jun 11, 2009	6.901	7.150	6.851	6.921	156,404	+0.15(+2.21%)
Jun 10, 2009	6.771	6.961	6.512	6.771	133,706	+0.00(+0.00%)
Jun 09, 2009	6.752	6.921	6.612	6.771	185,677	+0.08(+1.19%)
Jun 08, 2009	6.732	6.801	6.532	6.692	290,511	-0.29(-4.14%)
Jun 05, 2009	6.722	6.991	6.602	6.981	210,114	+0.22(+3.24%)
Jun 04, 2009	6.642	6.811	6.532	6.762	179,636	+0.16(+2.42%)
Jun 03, 2009	6.722	6.871	6.353	6.602	208,238	-0.24(-3.50%)
Jun 02, 2009	6.991	7.160	6.692	6.841	248,679	-0.27(-3.79%)
Jun 01, 2009	6.532	7.111	6.530	7.111	297,567	+0.73(+11.41%)
May 29, 2009	6.482	6.602	6.213	6.383	241,513	-0.10(-1.54%)
May 28, 2009	6.602	6.602	6.303	6.482	173,424	+0.03(+0.46%)
May 27, 2009	6.432	6.682	6.383	6.452	255,144	+0.06(+0.94%)
May 26, 2009	5.944	6.532	5.934	6.393	531,371	+0.34(+5.60%)
May 22, 2009	5.754	6.203	5.704	6.053	276,265	+0.38(+6.68%)
May 21, 2009	6.133	6.133	5.645	5.674	384,472	-0.51(-8.23%)
May 20, 2009	6.253	6.403	6.143	6.183	155,915	-0.04(-0.64%)
May 19, 2009	6.203	6.422	6.043	6.223	176,223	+0.04(+0.65%)
May 18, 2009	5.984	6.283	5.904	6.183	315,386	+0.20(+3.33%)
May 15, 2009	6.343	6.572	5.824	5.984	204,512	-0.40(-6.25%)
May 14, 2009	5.914	6.462	5.774	6.383	277,218	+0.39(+6.49%)
May 13, 2009	6.133	6.193	5.525	5.994	524,729	-0.29(-4.60%)
May 12, 2009	6.742	6.742	5.784	6.283	394,459	-0.36(-5.41%)
May 11, 2009	6.722	6.821	5.086	6.642	382,043	-0.28(-4.03%)
May 08, 2009	6.203	6.981	6.183	6.921	510,951	+0.70(+11.22%)
May 07, 2009	6.233	7.679	5.734	6.223	752,964	+0.50(+8.71%)
May 06, 2009	5.485	5.774	5.116	5.724	429,454	+0.44(+8.30%)
May 05, 2009	5.276	5.340	5.036	5.286	301,560	+0.04(+0.76%)
May 04, 2009	5.116	5.315	5.036	5.246	335,686	+0.46(+9.58%)
May 01, 2009	4.767	4.837	4.508	4.787	201,649	+0.08(+1.69%)
Apr 30, 2009	4.587	4.847	4.488	4.707	522,588	+0.21(+4.66%)
Apr 29, 2009	4.268	4.617	4.204	4.498	417,739	+0.26(+6.12%)
Apr 28, 2009	4.228	4.288	4.049	4.238	219,448	+0.00(+0.00%)
Apr 27, 2009	4.418	4.558	4.199	4.238	479,196	-0.30(-6.60%)
Apr 24, 2009	4.498	4.617	4.298	4.538	451,330	+0.21(+4.84%)
Apr 23, 2009	4.488	4.617	4.069	4.328	439,447	-0.14(-3.13%)
Apr 22, 2009	4.228	4.617	4.009	4.468	390,394	+0.17(+3.94%)
Apr 21, 2009	4.508	4.508	4.089	4.298	540,874	-0.01(-0.23%)
Apr 20, 2009	4.737	4.737	4.238	4.308	543,915	-0.41(-8.67%)
Apr 17, 2009	4.438	4.867	4.438	4.717	456,918	+0.33(+7.50%)
Apr 16, 2009	4.268	4.538	4.099	4.388	527,699	+0.29(+7.06%)
Apr 15, 2009	3.800	4.368	3.740	4.099	587,406	+0.17(+4.31%)
Apr 14, 2009	3.869	3.989	3.510	3.929	419,373	+0.09(+2.34%)
Apr 13, 2009	3.750	4.178	3.570	3.840	500,869	+0.17(+4.62%)
Apr 09, 2009	2.842	4.039	2.842	3.670	880,228	+0.85(+30.04%)
Apr 08, 2009	2.752	2.882	2.663	2.822	203,540	+0.07(+2.54%)
Apr 07, 2009	2.752	2.802	2.653	2.752	282,093	-0.01(-0.36%)
Apr 06, 2009	2.882	2.892	2.673	2.762	522,072	-0.09(-3.15%)
Apr 03, 2009	3.002	3.002	2.772	2.852	391,230	-0.18(-5.92%)
Apr 02, 2009	4.189	4.189	2.982	3.032	542,061	-0.13(-4.10%)

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.