Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.19	31.16	30.33	30.92	179,789	+0.70(+2.31%)
May 30, 2007	29.67	30.50	29.67	30.22	163,746	+0.34(+1.13%)
May 29, 2007	29.82	30.57	29.59	29.88	147,501	+0.30(+1.01%)
May 25, 2007	29.14	30.42	28.98	29.58	307,939	+0.44(+1.51%)
May 24, 2007	30.15	30.67	29.08	29.14	215,687	-1.03(-3.40%)
May 23, 2007	30.26	30.61	30.07	30.17	376,124	-0.07(-0.23%)
May 22, 2007	29.82	30.31	29.82	30.24	334,210	+0.31(+1.03%)
May 21, 2007	30.22	30.65	29.86	29.93	209,972	-0.04(-0.13%)
May 18, 2007	29.95	30.20	29.87	29.97	108,997	-0.11(-0.36%)
May 17, 2007	29.92	30.41	29.83	30.08	295,906	+0.33(+1.11%)
May 16, 2007	29.77	30.85	29.53	29.75	644,355	-0.77(-2.52%)
May 15, 2007	32.46	32.30	30.22	30.52	1,275,475	+0.30(+0.99%)
May 14, 2007	29.94	30.67	29.68	30.22	353,764	+0.30(+1.00%)
May 11, 2007	28.87	30.21	28.77	29.92	244,967	+1.15(+3.99%)
May 10, 2007	28.90	29.40	28.51	28.77	98,668	-0.18(-0.62%)
May 09, 2007	29.18	29.46	28.73	28.95	147,100	-0.12(-0.41%)
May 08, 2007	29.00	29.57	28.74	29.07	200,646	+0.55(+1.92%)
May 07, 2007	28.78	29.14	28.45	28.52	281,968	-0.16(-0.56%)
May 04, 2007	28.43	28.95	28.43	28.68	93,655	+0.20(+0.70%)
May 03, 2007	28.92	29.15	28.41	28.48	146,599	-0.30(-1.05%)
May 02, 2007	28.92	29.15	28.50	28.78	124,940	-0.14(-0.47%)
May 01, 2007	29.07	29.20	28.62	28.92	310,746	-0.17(-0.58%)
Apr 30, 2007	28.92	29.18	28.80	29.09	35,998	+0.37(+1.28%)
Apr 27, 2007	28.72	28.82	28.58	28.72	69,689	+0.00(+0.00%)
Apr 26, 2007	28.92	28.95	28.49	28.72	164,548	-0.29(-1.00%)
Apr 25, 2007	29.10	29.59	28.71	29.01	202,551	-0.16(-0.55%)
Apr 24, 2007	30.05	30.66	28.98	29.17	74,803	-0.58(-1.94%)
Apr 23, 2007	30.17	30.50	29.58	29.75	137,574	+0.14(+0.47%)
Apr 20, 2007	29.41	30.05	29.41	29.61	198,039	+0.60(+2.06%)
Apr 19, 2007	28.66	29.15	28.47	29.01	114,512	+0.28(+0.97%)
Apr 18, 2007	29.12	29.17	28.47	28.73	233,035	-0.49(-1.67%)
Apr 17, 2007	28.95	29.45	28.95	29.22	63,874	-0.22(-0.75%)
Apr 16, 2007	29.41	30.27	29.17	29.44	192,825	-0.38(-1.27%)
Apr 13, 2007	30.14	30.32	29.67	29.82	98,869	-0.23(-0.76%)
Apr 12, 2007	29.25	30.05	29.19	30.05	99,270	+0.17(+0.57%)
Apr 11, 2007	30.07	30.25	29.76	29.88	256,298	-0.30(-0.99%)
Apr 10, 2007	30.07	31.07	29.68	30.18	248,276	+0.03(+0.10%)
Apr 09, 2007	30.22	30.42	29.92	30.15	67,082	-0.12(-0.40%)
Apr 05, 2007	30.41	30.57	30.25	30.27	158,832	-0.06(-0.20%)
Apr 04, 2007	30.38	30.51	29.77	30.33	220,701	+0.17(+0.56%)
Apr 03, 2007	29.25	30.67	29.25	30.16	399,588	+1.03(+3.53%)
Apr 02, 2007	29.17	29.41	28.87	29.13	187,912	+0.10(+0.34%)
Mar 30, 2007	29.23	29.68	28.71	29.03	329,698	-0.09(-0.31%)
Mar 29, 2007	27.92	29.23	27.74	29.12	190,519	+1.36(+4.89%)
Mar 28, 2007	28.31	28.54	27.49	27.76	108,595	-0.78(-2.73%)
Mar 27, 2007	28.88	29.42	28.52	28.54	26,472	-0.28(-0.97%)
Mar 26, 2007	29.05	29.77	28.67	28.82	139,279	-0.21(-0.72%)
Mar 23, 2007	27.75	29.62	27.51	29.03	1,010,854	+1.30(+4.67%)
Mar 22, 2007	26.28	27.77	26.05	27.73	147,000	+0.49(+1.79%)
Mar 21, 2007	27.33	27.33	26.88	27.25	377,929	+0.17(+0.63%)
Mar 20, 2007	27.13	27.45	26.68	27.08	112,005	+0.15(+0.56%)
Mar 19, 2007	27.52	27.58	26.88	26.93	318,868	-0.20(-0.74%)
Mar 16, 2007	27.16	27.59	27.02	27.13	307,738	-0.01(-0.04%)
Mar 15, 2007	27.18	27.55	26.88	27.14	381,940	+0.34(+1.27%)
Mar 14, 2007	26.33	26.83	26.26	26.80	76,307	+0.41(+1.55%)
Mar 13, 2007	27.06	27.59	26.38	26.39	150,810	-0.67(-2.47%)
Mar 12, 2007	26.67	27.22	26.63	27.06	751,146	+0.58(+2.18%)
Mar 09, 2007	26.13	26.74	26.13	26.48	97,064	+0.57(+2.19%)
Mar 08, 2007	26.31	26.56	25.78	25.91	76,107	-0.17(-0.65%)
Mar 07, 2007	26.27	26.38	26.06	26.08	89,644	-0.23(-0.87%)
Mar 06, 2007	26.58	27.62	26.06	26.31	249,379	-0.04(-0.15%)
Mar 05, 2007	26.63	26.64	26.24	26.35	59,662	-0.53(-1.97%)
Mar 02, 2007	27.03	27.06	26.29	26.88	66,982	-0.18(-0.66%)

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.