Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	3.221	3.261	3.042	3.161	348,630	-0.08(-2.46%)
Mar 31, 2009	3.082	3.281	3.062	3.241	231,494	+0.18(+5.86%)
Mar 30, 2009	3.191	3.211	3.042	3.062	204,440	-0.66(-17.69%)
Mar 26, 2009	3.530	3.820	3.271	3.720	271,886	+0.32(+9.38%)
Mar 25, 2009	3.490	3.490	2.972	3.401	454,458	+0.34(+11.08%)
Mar 24, 2009	3.720	3.720	3.012	3.062	252,210	-0.17(-5.25%)
Mar 23, 2009	3.121	3.271	3.111	3.231	520,498	+0.32(+10.96%)
Mar 20, 2009	3.211	3.261	2.852	2.912	145,039	-0.23(-7.30%)
Mar 19, 2009	2.982	3.301	2.942	3.141	311,686	+0.20(+6.78%)
Mar 18, 2009	2.673	3.022	2.631	2.942	454,741	+0.28(+10.49%)
Mar 17, 2009	2.743	2.743	2.393	2.663	514,922	-0.03(-1.11%)
Mar 16, 2009	2.812	2.872	2.663	2.693	640,644	-0.10(-3.57%)
Mar 13, 2009	2.752	2.912	2.752	2.792	0	+0.00(+0.00%)
Mar 12, 2009	2.453	2.892	2.374	2.792	297,062	+0.28(+11.11%)
Mar 11, 2009	2.334	2.723	2.254	2.513	355,170	+0.31(+14.03%)
Mar 10, 2009	1.995	2.214	1.845	2.204	752,581	+0.38(+20.77%)
Mar 09, 2009	2.114	2.216	1.825	1.825	555,853	-0.26(-12.44%)
Mar 06, 2009	2.124	2.191	1.995	2.084	0	-0.07(-3.24%)
Mar 05, 2009	2.473	2.533	1.945	2.154	546,176	-0.32(-12.90%)
Mar 04, 2009	2.693	2.842	2.423	2.473	713,101	-0.30(-10.79%)

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.