Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.677	4.837	4.607	4.617	153,819	+0.03(+0.65%)
Nov 26, 2008	3.969	4.637	3.580	4.587	334,654	+0.47(+11.38%)
Nov 25, 2008	4.029	4.228	3.780	4.119	549,797	+0.27(+6.99%)
Nov 24, 2008	2.264	4.089	2.104	3.849	1,060,650	+1.26(+48.46%)
Nov 21, 2008	3.092	3.431	2.374	2.593	529,442	-0.49(-15.86%)
Nov 20, 2008	3.510	3.560	3.042	3.082	445,633	-0.36(-10.43%)
Nov 19, 2008	3.859	3.939	3.281	3.441	403,051	-0.37(-9.69%)
Nov 18, 2008	4.039	4.139	3.690	3.810	490,847	-0.23(-5.68%)
Nov 17, 2008	3.999	4.278	3.949	4.039	471,078	+0.00(+0.00%)
Nov 14, 2008	4.238	4.408	4.019	4.039	1,052,795	+0.05(+1.25%)
Nov 13, 2008	4.458	4.508	3.490	3.989	1,013,308	-0.50(-11.11%)
Nov 12, 2008	5.036	5.186	4.398	4.488	462,598	-0.70(-13.46%)
Nov 11, 2008	5.555	5.605	4.986	5.186	244,673	-0.52(-9.09%)
Nov 10, 2008	6.183	6.213	5.485	5.704	275,826	-0.25(-4.19%)
Nov 07, 2008	6.163	6.243	5.724	5.954	592,773	-0.02(-0.33%)
Nov 06, 2008	6.941	6.941	5.395	5.974	785,461	-0.80(-11.78%)
Nov 05, 2008	7.470	7.609	6.732	6.771	640,354	-0.67(-8.98%)
Nov 04, 2008	7.290	7.669	7.200	7.440	635,801	+0.79(+11.84%)
Nov 03, 2008	6.432	6.791	6.432	6.652	397,287	+0.33(+5.21%)
Oct 31, 2008	6.213	6.572	6.143	6.323	456,613	+0.12(+1.93%)
Oct 30, 2008	6.801	6.981	6.034	6.203	403,921	-0.32(-4.89%)
Oct 29, 2008	6.193	6.921	6.024	6.522	447,835	+0.40(+6.51%)
Oct 28, 2008	6.034	6.193	5.355	6.123	596,826	+0.00(+0.00%)
Oct 27, 2008	6.732	6.881	6.103	6.123	307,794	-0.79(-11.40%)
Oct 24, 2008	7.320	7.539	6.801	6.911	163,664	-0.63(-8.33%)
Oct 23, 2008	7.878	7.968	7.280	7.539	209,075	-0.21(-2.70%)
Oct 22, 2008	7.749	7.849	7.390	7.749	335,111	-0.10(-1.27%)
Oct 21, 2008	7.888	7.918	7.599	7.849	187,275	-0.05(-0.63%)
Oct 20, 2008	7.839	8.048	7.809	7.898	128,841	+0.16(+2.06%)
Oct 17, 2008	7.470	7.869	7.270	7.739	298,798	+0.26(+3.47%)
Oct 16, 2008	7.230	7.509	6.702	7.480	349,602	+0.27(+3.73%)
Oct 15, 2008	7.938	8.257	7.210	7.210	384,920	-0.77(-9.62%)
Oct 14, 2008	8.816	8.975	7.579	7.978	413,401	+0.60(+8.11%)
Oct 13, 2008	7.001	7.689	6.941	7.380	329,989	+0.80(+12.12%)
Oct 10, 2008	6.562	6.981	5.684	6.582	821,634	-0.33(-4.76%)
Oct 09, 2008	7.878	7.968	6.692	6.911	210,521	-0.68(-8.94%)
Oct 08, 2008	7.549	7.968	6.781	7.589	647,361	-0.22(-2.81%)
Oct 07, 2008	8.606	8.846	7.779	7.809	313,434	-0.60(-7.12%)
Oct 06, 2008	8.975	9.504	7.859	8.407	314,232	-1.45(-14.68%)
Oct 03, 2008	10.30	10.74	9.813	9.853	330,598	-0.12(-1.20%)
Oct 02, 2008	10.39	10.41	9.823	9.973	586,433	-0.41(-3.94%)
Oct 01, 2008	10.32	10.60	10.24	10.38	182,647	-0.20(-1.89%)
Sep 30, 2008	10.47	10.82	9.953	10.58	713,702	+0.43(+4.22%)
Sep 29, 2008	12.08	12.08	9.973	10.15	372,548	-1.84(-15.38%)
Sep 26, 2008	11.91	12.13	11.18	12.00	0	-0.42(-3.37%)
Sep 25, 2008	12.59	12.62	12.16	12.42	524,248	-0.26(-2.05%)
Sep 24, 2008	13.03	13.06	12.49	12.68	328,549	-0.41(-3.12%)
Sep 23, 2008	12.64	13.24	12.47	13.08	668,847	+0.30(+2.34%)
Sep 22, 2008	12.63	13.17	11.81	12.79	553,096	-0.06(-0.47%)
Sep 19, 2008	15.76	15.96	12.71	12.84	0	+0.78(+6.45%)
Sep 18, 2008	10.92	12.37	10.92	12.07	554,676	+0.43(+3.68%)
Sep 17, 2008	12.44	12.83	11.44	11.64	741,277	-1.19(-9.25%)
Sep 16, 2008	12.96	13.22	12.51	12.82	785,966	-0.57(-4.24%)
Sep 15, 2008	12.38	13.54	12.38	13.39	223,665	-0.60(-4.28%)
Sep 12, 2008	13.65	14.14	13.54	13.99	348,485	+0.08(+0.57%)
Sep 11, 2008	13.85	14.17	13.56	13.91	268,031	-0.26(-1.83%)
Sep 10, 2008	14.59	14.59	14.01	14.17	273,622	-0.44(-3.00%)
Sep 09, 2008	15.05	15.49	14.50	14.61	290,730	-0.51(-3.36%)
Sep 08, 2008	14.64	15.19	14.64	15.12	319,158	+0.46(+3.13%)
Sep 05, 2008	14.35	14.85	14.19	14.66	0	+0.30(+2.08%)
Sep 04, 2008	14.57	14.60	14.22	14.36	295,097	-0.26(-1.77%)
Sep 03, 2008	14.44	14.80	14.04	14.62	281,503	+0.35(+2.45%)

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.