Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.116	5.236	4.787	4.857	0	-0.26(-5.07%)
Jan 29, 2009	5.565	5.595	5.046	5.116	358,956	-0.62(-10.78%)
Jan 28, 2009	5.485	5.814	5.186	5.734	779,056	+0.45(+8.49%)
Jan 27, 2009	5.734	5.814	5.086	5.286	572,831	-0.29(-5.19%)
Jan 26, 2009	5.814	6.133	5.276	5.575	893,497	-0.24(-4.12%)
Jan 23, 2009	5.784	5.914	5.425	5.814	595,504	-0.07(-1.19%)
Jan 22, 2009	6.233	6.233	5.684	5.884	763,758	-0.37(-5.90%)
Jan 21, 2009	5.974	6.293	5.286	6.253	705,743	+0.26(+4.33%)
Jan 20, 2009	5.874	6.133	5.325	5.994	1,316,336	-0.02(-0.33%)
Jan 16, 2009	4.917	6.143	4.797	6.014	1,684,644	+1.10(+22.31%)
Jan 15, 2009	5.206	5.216	4.587	4.917	642,166	-0.31(-5.92%)
Jan 14, 2009	5.635	5.635	4.787	5.226	781,717	-0.45(-7.91%)
Jan 13, 2009	4.318	5.694	4.059	5.674	1,720,361	+1.42(+33.26%)
Jan 12, 2009	5.016	5.065	4.199	4.258	794,550	-0.76(-15.11%)
Jan 09, 2009	5.156	5.395	4.986	5.016	472,329	-0.34(-6.33%)
Jan 08, 2009	5.874	5.874	4.917	5.355	1,213,751	-0.41(-7.09%)
Jan 07, 2009	5.166	6.153	5.026	5.764	1,156,421	+0.43(+8.04%)
Jan 06, 2009	4.956	6.183	4.877	5.335	1,529,440	+0.59(+12.39%)
Jan 05, 2009	3.351	5.166	3.301	4.747	1,669,430	+1.54(+47.83%)
Jan 02, 2009	3.151	3.361	3.072	3.211	919,906	+0.21(+6.98%)
Jan 01, 2009	2.563	3.032	2.533	3.002	0	+0.00(+0.00%)
Dec 31, 2008	2.563	3.032	2.533	3.002	562,527	+0.50(+19.92%)
Dec 30, 2008	2.613	2.673	2.453	2.503	560,437	-0.08(-3.09%)
Dec 29, 2008	2.593	2.762	2.503	2.583	465,824	-0.07(-2.63%)
Dec 26, 2008	2.772	2.792	2.613	2.653	235,601	-0.05(-1.85%)
Dec 24, 2008	2.892	2.892	2.543	2.703	374,593	-0.07(-2.52%)
Dec 23, 2008	2.812	2.922	2.683	2.772	580,886	-0.03(-1.07%)
Dec 22, 2008	2.972	3.102	2.728	2.802	4,120,443	-0.11(-3.77%)
Dec 19, 2008	2.942	3.221	2.822	2.912	268,329	-0.07(-2.34%)
Dec 18, 2008	2.543	3.161	2.453	2.982	1,035,702	+0.46(+18.18%)
Dec 17, 2008	2.623	2.713	2.443	2.523	786,793	-0.13(-4.89%)
Dec 16, 2008	2.812	2.842	2.493	2.653	679,646	-0.10(-3.62%)
Dec 15, 2008	3.141	3.141	2.752	2.752	461,092	-0.28(-9.21%)
Dec 12, 2008	2.962	3.191	2.792	3.032	206,475	+0.09(+3.05%)
Dec 11, 2008	3.191	3.231	2.802	2.942	562,904	-0.16(-5.14%)
Dec 10, 2008	3.141	3.351	3.102	3.102	754,377	-0.10(-3.12%)
Dec 09, 2008	3.311	3.670	3.131	3.201	298,176	-0.08(-2.43%)
Dec 08, 2008	3.261	3.406	3.171	3.281	369,242	+0.21(+6.82%)
Dec 05, 2008	3.251	3.321	2.962	3.072	374,592	-0.14(-4.35%)
Dec 04, 2008	3.411	3.540	3.191	3.211	387,899	-0.35(-9.80%)
Dec 03, 2008	3.630	3.770	3.231	3.560	473,958	-0.07(-1.92%)
Dec 02, 2008	3.321	3.780	3.191	3.630	218,592	+0.23(+6.74%)
Dec 01, 2008	4.378	4.508	3.321	3.401	569,035	-1.22(-26.35%)
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%)

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.