Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.67	46.95	46.32	46.55	1,819,014	-0.07(-0.15%)
Apr 29, 2015	46.62	47.04	46.49	46.62	1,073,540	-0.16(-0.34%)
Apr 28, 2015	46.49	46.89	46.10	46.78	616,571	+0.11(+0.24%)
Apr 27, 2015	46.82	47.09	46.53	46.67	1,017,846	-0.06(-0.13%)
Apr 24, 2015	46.32	46.73	46.06	46.73	472,571	+0.25(+0.54%)
Apr 23, 2015	46.13	46.71	46.12	46.48	479,410	+0.17(+0.37%)
Apr 22, 2015	46.12	46.51	45.76	46.31	643,421	+0.19(+0.41%)
Apr 21, 2015	46.58	46.79	46.03	46.12	749,353	-0.29(-0.62%)
Apr 20, 2015	46.08	46.70	45.92	46.41	802,631	+0.58(+1.26%)
Apr 17, 2015	45.91	46.10	45.60	45.83	437,391	-0.12(-0.26%)
Apr 16, 2015	45.99	46.05	45.49	45.95	646,274	-0.08(-0.17%)
Apr 15, 2015	46.50	46.50	46.00	46.03	452,650	-0.24(-0.52%)
Apr 14, 2015	46.35	46.47	45.96	46.27	458,368	-0.07(-0.15%)
Apr 13, 2015	46.66	47.09	46.30	46.34	530,187	-0.28(-0.60%)
Apr 10, 2015	45.76	46.70	45.60	46.62	1,203,475	+0.89(+1.94%)
Apr 09, 2015	45.22	45.85	45.16	45.73	1,051,079	+0.43(+0.95%)
Apr 08, 2015	45.02	45.63	44.89	45.31	1,337,613	+0.38(+0.84%)
Apr 07, 2015	45.13	45.74	44.78	44.93	1,891,562	+0.52(+1.17%)
Apr 06, 2015	44.43	44.95	44.32	44.41	953,542	-0.23(-0.51%)
Apr 02, 2015	44.60	44.64	44.64	44.64	1,173,798	+0.27(+0.61%)
Apr 01, 2015	43.50	44.74	43.43	44.37	1,419,555	+0.84(+1.92%)
Mar 31, 2015	44.31	44.31	43.43	43.53	3,531,587	-0.94(-2.11%)
Mar 30, 2015	43.88	44.67	43.87	44.47	507,353	+0.62(+1.41%)
Mar 27, 2015	43.73	43.89	43.34	43.85	345,467	+0.15(+0.34%)
Mar 26, 2015	43.54	44.08	43.35	43.70	764,963	-0.04(-0.09%)
Mar 25, 2015	44.21	44.31	43.73	43.74	623,224	-0.38(-0.86%)
Mar 24, 2015	44.29	44.63	43.83	44.12	349,139	-0.17(-0.38%)
Mar 23, 2015	44.56	44.82	44.27	44.29	477,590	-0.20(-0.45%)
Mar 20, 2015	44.06	44.59	43.89	44.49	706,174	+0.64(+1.46%)
Mar 19, 2015	44.20	44.34	43.58	43.85	324,634	-0.52(-1.17%)
Mar 18, 2015	43.29	44.46	43.15	44.37	485,666	+1.04(+2.39%)
Mar 17, 2015	43.41	43.79	43.14	43.33	626,651	-0.33(-0.75%)
Mar 16, 2015	43.64	44.64	43.48	43.66	557,021	+0.17(+0.39%)
Mar 13, 2015	43.28	43.69	42.88	43.49	556,309	+0.15(+0.35%)
Mar 12, 2015	43.03	43.78	42.95	43.34	503,985	+0.28(+0.65%)
Mar 11, 2015	42.96	43.42	42.91	43.06	688,214	+0.12(+0.28%)
Mar 10, 2015	43.22	43.40	42.78	42.94	1,094,759	-0.73(-1.67%)
Mar 09, 2015	44.02	44.08	43.28	43.67	1,091,224	-0.17(-0.39%)
Mar 06, 2015	44.70	44.91	43.70	43.84	730,940	-1.03(-2.29%)
Mar 05, 2015	44.81	45.15	44.81	44.87	987,417	+0.21(+0.47%)
Mar 04, 2015	44.20	44.68	44.32	44.66	726,649	+0.34(+0.77%)
Mar 03, 2015	43.56	44.35	43.56	44.32	664,212	+0.59(+1.35%)
Mar 02, 2015	44.38	44.43	43.08	43.73	1,935,382	-0.65(-1.46%)
Feb 27, 2015	44.88	45.13	44.15	44.38	861,598	-0.45(-1.00%)
Feb 26, 2015	44.08	45.04	43.75	44.83	1,508,969	+0.75(+1.70%)
Feb 25, 2015	44.84	44.91	44.00	44.08	776,694	-0.96(-2.13%)
Feb 24, 2015	45.87	45.94	44.94	45.04	1,586,851	-0.78(-1.70%)
Feb 23, 2015	46.03	46.96	45.38	45.81	2,724,980	+1.60(+3.61%)
Feb 20, 2015	43.62	44.26	43.35	44.22	1,294,435	+0.62(+1.42%)
Feb 19, 2015	43.62	44.07	43.39	43.60	885,358	-0.02(-0.05%)
Feb 18, 2015	43.15	43.69	43.02	43.62	639,440	+0.47(+1.09%)
Feb 17, 2015	42.84	43.21	42.45	43.15	577,480	+0.25(+0.58%)
Feb 13, 2015	42.46	42.90	42.90	42.90	903,060	+0.59(+1.39%)
Feb 12, 2015	42.43	42.68	41.92	42.31	912,482	+0.06(+0.14%)
Feb 11, 2015	41.81	42.45	41.56	42.25	1,239,104	+0.33(+0.78%)
Feb 10, 2015	42.18	42.22	41.71	41.93	819,834	+0.00(+0.00%)
Feb 09, 2015	41.83	42.14	41.67	41.93	1,105,045	+0.02(+0.05%)
Feb 06, 2015	42.01	42.51	41.79	41.91	684,574	+0.02(+0.05%)
Feb 05, 2015	41.76	42.09	41.42	41.89	1,028,690	+0.31(+0.74%)
Feb 04, 2015	41.39	41.92	41.17	41.58	951,216	+0.00(+0.00%)
Feb 03, 2015	40.84	41.64	40.70	41.58	1,048,992	+0.92(+2.26%)

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.