Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.64	12.78	12.52	12.62	281,544	+0.05(+0.40%)
Aug 30, 2012	12.51	12.59	12.47	12.57	224,574	+0.02(+0.16%)
Aug 29, 2012	12.60	12.65	12.50	12.55	177,313	-0.09(-0.71%)
Aug 27, 2012	12.77	12.77	12.59	12.64	151,220	-0.10(-0.78%)
Aug 24, 2012	12.75	12.75	12.64	12.74	350,807	-0.01(-0.08%)
Aug 23, 2012	12.73	12.82	12.69	12.75	968,440	-0.02(-0.16%)
Aug 22, 2012	12.79	12.86	12.69	12.77	654,393	-0.04(-0.31%)
Aug 21, 2012	12.31	12.83	12.25	12.80	778,671	+0.51(+4.14%)
Aug 20, 2012	12.12	12.32	12.12	12.30	456,288	+0.24(+1.98%)
Aug 17, 2012	11.97	12.09	11.88	12.06	278,590	+0.08(+0.67%)
Aug 16, 2012	11.79	12.07	11.70	11.98	285,791	+0.18(+1.52%)
Aug 15, 2012	12.00	12.00	11.71	11.80	408,049	-0.20(-1.66%)
Aug 14, 2012	12.00	12.10	11.84	12.00	2,837,964	+0.04(+0.33%)
Aug 13, 2012	11.93	12.05	11.93	11.96	418,999	-0.01(-0.08%)
Aug 10, 2012	11.97	12.05	11.80	11.97	350,846	+0.00(+0.00%)
Aug 09, 2012	11.66	12.02	11.40	11.97	379,732	+0.28(+2.39%)
Aug 08, 2012	11.39	11.82	11.15	11.69	453,351	+0.32(+2.81%)
Aug 07, 2012	11.22	11.62	11.22	11.37	1,021,152	-0.22(-1.89%)
Aug 06, 2012	11.44	11.62	11.36	11.59	224,611	+0.15(+1.31%)
Aug 03, 2012	11.33	11.56	11.13	11.44	219,764	+0.29(+2.59%)
Aug 02, 2012	11.26	11.29	11.03	11.15	382,111	-0.12(-1.06%)
Aug 01, 2012	11.34	11.60	11.25	11.27	177,409	-0.04(-0.35%)
Jul 31, 2012	11.29	11.37	11.22	11.31	165,965	-0.01(-0.09%)
Jul 30, 2012	11.21	11.37	11.18	11.32	127,436	+0.07(+0.62%)
Jul 27, 2012	11.17	11.33	11.06	11.25	231,454	+0.23(+2.08%)
Jul 26, 2012	11.16	11.22	10.93	11.02	229,394	-0.01(-0.09%)
Jul 25, 2012	11.06	11.13	10.91	11.03	280,384	+0.06(+0.55%)
Jul 24, 2012	11.34	11.37	10.81	10.97	613,576	-0.38(-3.34%)
Jul 23, 2012	11.46	11.49	11.20	11.35	364,676	-0.32(-2.73%)
Jul 20, 2012	11.86	11.95	11.51	11.67	368,690	-0.26(-2.17%)
Jul 19, 2012	12.03	12.13	11.88	11.93	187,477	-0.03(-0.25%)
Jul 18, 2012	11.89	12.09	11.89	11.96	227,489	+0.00(+0.00%)
Jul 17, 2012	11.96	12.09	11.77	11.96	393,480	+0.06(+0.50%)
Jul 16, 2012	11.75	12.47	11.69	11.90	1,234,031	-0.82(-6.43%)
Jul 13, 2012	12.63	13.05	12.55	12.72	723,098	+0.23(+1.84%)
Jul 12, 2012	12.47	12.64	12.34	12.49	532,993	-0.06(-0.48%)
Jul 11, 2012	12.44	13.11	12.42	12.55	721,194	+0.10(+0.80%)
Jul 10, 2012	12.09	12.93	11.96	12.45	1,650,316	+1.33(+11.93%)
Jul 09, 2012	11.24	11.24	10.97	11.12	165,160	-0.15(-1.33%)
Jul 06, 2012	11.27	11.32	11.15	11.27	78,447	-0.13(-1.14%)
Jul 05, 2012	11.41	11.48	11.14	11.40	212,952	-0.02(-0.17%)
Jul 03, 2012	11.27	11.49	11.21	11.42	276,118	+0.21(+1.87%)
Jul 02, 2012	11.24	11.30	11.04	11.21	196,165	-0.04(-0.35%)
Jun 29, 2012	11.27	11.30	11.09	11.25	232,051	+0.23(+2.08%)
Jun 28, 2012	11.00	11.04	10.84	11.02	412,969	+0.06(+0.55%)
Jun 27, 2012	10.81	11.00	10.57	10.96	251,149	+0.19(+1.76%)
Jun 26, 2012	10.80	10.81	10.63	10.77	345,312	+0.03(+0.28%)
Jun 25, 2012	11.04	11.06	10.74	10.74	318,143	-0.42(-3.75%)
Jun 22, 2012	11.50	11.51	11.16	11.16	322,570	-0.23(-2.01%)
Jun 21, 2012	11.69	11.76	11.35	11.39	245,012	-0.11(-0.95%)
Jun 20, 2012	11.52	11.61	11.28	11.50	509,909	-0.19(-1.62%)
Jun 19, 2012	11.52	11.78	11.51	11.69	389,765	+0.18(+1.56%)
Jun 18, 2012	11.44	11.55	11.33	11.51	117,036	+0.04(+0.35%)
Jun 15, 2012	11.47	11.50	11.41	11.47	225,776	-0.03(-0.26%)
Jun 14, 2012	11.31	11.57	11.27	11.50	166,027	+0.17(+1.50%)
Jun 13, 2012	11.37	11.48	11.28	11.33	311,572	-0.03(-0.26%)
Jun 12, 2012	11.47	11.48	11.32	11.36	350,418	+0.00(+0.00%)
Jun 11, 2012	11.72	11.72	11.36	11.36	521,993	-0.35(-2.98%)
Jun 08, 2012	11.64	11.76	11.56	11.71	262,705	+0.05(+0.43%)
Jun 07, 2012	11.72	11.77	11.57	11.66	391,031	+0.08(+0.69%)
Jun 06, 2012	11.32	11.64	11.28	11.58	422,951	+0.32(+2.84%)
Jun 05, 2012	11.02	11.38	10.98	11.26	728,798	+0.39(+3.58%)
Jun 04, 2012	11.11	11.19	10.81	10.87	387,962	-0.22(-1.98%)

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.