Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.31	29.76	28.79	29.11	328,800	-0.09(-0.31%)
Mar 29, 2007	28.00	29.30	27.82	29.20	190,000	+1.36(+4.89%)
Mar 28, 2007	28.39	28.62	27.57	27.84	108,300	-0.78(-2.73%)
Mar 27, 2007	28.96	29.50	28.60	28.62	26,400	-0.28(-0.97%)
Mar 26, 2007	29.13	29.85	28.75	28.90	138,900	-0.21(-0.72%)
Mar 23, 2007	27.83	29.70	27.59	29.11	1,008,100	+1.30(+4.67%)
Mar 22, 2007	26.35	27.85	26.12	27.81	146,600	+0.49(+1.79%)
Mar 21, 2007	27.40	27.40	26.95	27.32	376,900	+0.17(+0.63%)
Mar 20, 2007	27.20	27.52	26.75	27.15	111,700	+0.15(+0.56%)
Mar 19, 2007	27.60	27.66	26.95	27.00	318,000	-0.20(-0.74%)
Mar 16, 2007	27.23	27.67	27.09	27.20	306,900	-0.01(-0.04%)
Mar 15, 2007	27.25	27.63	26.95	27.21	380,900	+0.34(+1.27%)
Mar 14, 2007	26.40	26.90	26.33	26.87	76,100	+0.41(+1.55%)
Mar 13, 2007	27.13	27.67	26.45	26.46	150,400	-0.67(-2.47%)
Mar 12, 2007	26.75	27.29	26.70	27.13	749,100	+0.58(+2.18%)
Mar 09, 2007	26.20	26.81	26.20	26.55	96,800	+0.57(+2.19%)
Mar 08, 2007	26.38	26.63	25.85	25.98	75,900	-0.17(-0.65%)
Mar 07, 2007	26.34	26.45	26.13	26.15	89,400	-0.23(-0.87%)
Mar 06, 2007	26.65	27.70	26.13	26.38	248,700	-0.04(-0.15%)
Mar 05, 2007	26.70	26.71	26.31	26.42	59,500	-0.53(-1.97%)
Mar 02, 2007	27.10	27.13	26.36	26.95	66,800	-0.18(-0.66%)
Mar 01, 2007	27.55	27.85	27.12	27.13	258,750	-0.77(-2.76%)
Feb 28, 2007	26.70	28.02	26.12	27.90	325,800	+1.15(+4.30%)
Feb 27, 2007	26.52	27.10	25.26	26.75	229,500	-0.50(-1.83%)
Feb 26, 2007	27.04	27.98	27.01	27.25	395,500	+0.21(+0.78%)
Feb 23, 2007	26.85	27.22	26.30	27.04	276,100	+0.14(+0.52%)
Feb 22, 2007	26.98	27.00	26.78	26.90	195,200	+0.10(+0.37%)
Feb 21, 2007	26.65	26.90	26.52	26.80	75,400	-0.07(-0.26%)
Feb 20, 2007	26.18	27.68	25.89	26.87	489,600	+0.82(+3.15%)
Feb 16, 2007	26.37	26.44	25.90	26.05	367,100	-0.40(-1.51%)
Feb 15, 2007	26.28	26.60	26.28	26.45	246,300	+0.32(+1.22%)
Feb 14, 2007	25.49	26.13	25.25	26.13	219,500	+0.53(+2.07%)
Feb 13, 2007	25.70	25.76	25.50	25.60	269,400	-0.05(-0.19%)
Feb 12, 2007	25.65	25.90	25.26	25.65	212,750	-0.23(-0.89%)
Feb 09, 2007	26.00	26.08	25.85	25.88	43,800	-0.12(-0.46%)
Feb 08, 2007	26.55	26.67	25.58	26.00	588,000	-0.50(-1.89%)
Feb 07, 2007	26.95	26.95	26.34	26.50	180,000	-0.49(-1.82%)
Feb 06, 2007	26.90	27.00	26.38	26.99	173,100	-0.07(-0.26%)
Feb 05, 2007	26.98	27.15	26.83	27.06	336,600	+0.15(+0.56%)
Feb 02, 2007	26.95	27.00	26.78	26.91	210,500	+0.05(+0.19%)
Feb 01, 2007	26.60	27.13	26.48	26.86	171,800	+0.31(+1.17%)
Jan 31, 2007	26.37	26.57	26.13	26.55	156,400	+0.10(+0.38%)
Jan 30, 2007	26.15	26.79	26.00	26.45	319,600	+0.55(+2.12%)
Jan 29, 2007	26.02	26.28	25.25	25.90	84,700	-0.04(-0.15%)
Jan 26, 2007	26.70	26.70	25.54	25.94	705,300	-0.58(-2.19%)
Jan 25, 2007	27.15	27.35	26.49	26.52	185,900	-0.58(-2.14%)
Jan 24, 2007	26.29	27.19	26.25	27.10	289,200	+0.81(+3.08%)
Jan 23, 2007	25.20	26.56	24.95	26.29	272,600	+0.84(+3.30%)
Jan 22, 2007	25.41	25.57	23.86	25.45	142,800	-0.15(-0.59%)
Jan 19, 2007	25.90	25.90	25.25	25.60	205,800	-0.40(-1.54%)
Jan 18, 2007	26.30	26.39	25.79	26.00	78,700	-0.42(-1.59%)
Jan 17, 2007	26.50	26.82	26.16	26.42	355,700	-0.38(-1.42%)
Jan 16, 2007	27.13	27.25	26.52	26.80	577,200	-0.12(-0.45%)
Jan 12, 2007	27.01	27.12	26.62	26.92	245,900	-0.15(-0.55%)
Jan 11, 2007	26.25	27.19	26.25	27.07	913,100	+0.92(+3.52%)
Jan 10, 2007	25.85	28.00	25.58	26.15	555,800	+0.40(+1.55%)
Jan 09, 2007	25.50	26.28	24.85	25.75	624,100	+0.81(+3.25%)
Jan 08, 2007	24.06	25.00	23.86	24.94	338,000	+0.83(+3.44%)
Jan 05, 2007	23.35	24.15	23.35	24.11	330,700	+0.66(+2.81%)
Jan 04, 2007	22.75	23.52	22.75	23.45	157,600	+0.10(+0.43%)

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.