Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.175	9.245	9.035	9.045	435,365	-0.17(-1.84%)
Sep 29, 2009	9.075	9.354	9.075	9.215	405,715	-0.01(-0.11%)
Sep 28, 2009	9.045	9.245	9.045	9.225	575,700	+0.08(+0.87%)
Sep 25, 2009	9.065	9.145	8.946	9.145	697,697	-0.02(-0.22%)
Sep 24, 2009	9.275	9.275	9.075	9.165	711,536	-0.11(-1.18%)
Sep 23, 2009	9.155	9.454	9.025	9.275	867,457	+0.14(+1.53%)
Sep 22, 2009	9.015	9.175	8.796	9.135	904,387	+0.21(+2.35%)
Sep 21, 2009	8.995	8.995	8.587	8.926	1,737,626	+0.01(+0.11%)
Sep 18, 2009	8.746	8.956	7.877	8.916	2,046,558	+0.13(+1.48%)
Sep 17, 2009	8.936	8.995	8.686	8.786	263,178	-0.12(-1.34%)
Sep 16, 2009	8.896	9.015	8.786	8.906	260,608	+0.12(+1.36%)
Sep 15, 2009	9.125	9.145	8.477	8.786	1,092,019	-0.29(-3.19%)
Sep 14, 2009	8.926	9.145	8.766	9.075	183,513	-0.02(-0.22%)
Sep 11, 2009	8.956	9.155	8.891	9.095	127,615	+0.12(+1.34%)
Sep 10, 2009	8.866	8.990	8.816	8.974	60,284	+0.11(+1.23%)
Sep 09, 2009	8.826	9.005	8.766	8.866	257,786	+0.12(+1.37%)
Sep 08, 2009	8.726	8.866	8.367	8.746	210,989	+0.10(+1.15%)
Sep 04, 2009	8.437	8.676	8.237	8.646	127,723	+0.24(+2.85%)
Sep 03, 2009	8.377	8.449	8.257	8.407	58,502	+0.08(+0.96%)
Sep 02, 2009	8.208	8.447	8.168	8.327	118,109	-0.11(-1.30%)
Sep 01, 2009	8.676	8.966	8.397	8.437	175,809	-0.25(-2.87%)
Aug 31, 2009	8.906	8.906	8.606	8.686	131,348	-0.22(-2.46%)
Aug 28, 2009	8.706	9.035	8.706	8.906	141,524	+0.28(+3.24%)
Aug 27, 2009	8.636	8.756	8.417	8.626	148,224	-0.13(-1.48%)
Aug 26, 2009	8.975	8.975	8.577	8.756	108,097	-0.14(-1.57%)
Aug 25, 2009	9.155	9.155	8.816	8.896	112,481	-0.20(-2.19%)
Aug 24, 2009	8.975	9.175	8.963	9.095	170,521	+0.23(+2.59%)
Aug 21, 2009	8.826	8.956	8.816	8.866	95,762	+0.07(+0.79%)
Aug 20, 2009	8.577	8.816	8.477	8.796	140,070	+0.34(+4.01%)
Aug 19, 2009	8.287	8.666	8.148	8.457	149,067	+0.14(+1.68%)
Aug 18, 2009	8.387	8.527	8.237	8.317	188,483	+0.08(+0.97%)
Aug 17, 2009	8.557	8.676	8.198	8.237	225,925	-0.64(-7.19%)
Aug 14, 2009	9.005	9.135	8.826	8.876	204,250	-0.16(-1.77%)
Aug 13, 2009	9.095	9.285	9.005	9.035	104,880	-0.13(-1.41%)
Aug 12, 2009	9.275	9.454	8.985	9.165	155,450	-0.17(-1.82%)
Aug 11, 2009	9.434	9.564	9.265	9.334	106,061	-0.18(-1.89%)
Aug 10, 2009	9.275	9.743	9.155	9.514	369,968	+0.17(+1.81%)
Aug 07, 2009	8.886	9.464	8.696	9.344	501,051	+0.82(+9.59%)
Aug 06, 2009	9.065	9.315	7.579	8.527	360,672	+0.15(+1.79%)
Aug 05, 2009	8.188	8.427	8.088	8.377	176,086	+0.19(+2.31%)
Aug 04, 2009	8.048	8.287	8.008	8.188	184,919	+0.19(+2.37%)
Aug 03, 2009	7.629	8.058	7.629	7.998	220,195	+0.38(+4.97%)
Jul 31, 2009	7.729	7.928	7.579	7.619	198,077	-0.04(-0.52%)
Jul 30, 2009	7.769	7.908	7.539	7.659	161,121	+0.08(+1.05%)
Jul 29, 2009	7.719	7.769	7.490	7.579	203,252	-0.11(-1.43%)
Jul 28, 2009	7.769	7.839	7.529	7.689	233,049	-0.04(-0.52%)
Jul 27, 2009	7.539	7.769	7.390	7.729	277,161	+0.09(+1.17%)
Jul 24, 2009	7.450	7.719	7.390	7.639	185,631	+0.23(+3.10%)
Jul 23, 2009	7.390	7.470	7.300	7.410	245,742	+0.17(+2.34%)
Jul 22, 2009	7.380	7.480	7.121	7.240	173,111	-0.11(-1.49%)
Jul 21, 2009	7.280	7.455	7.280	7.350	160,492	+0.04(+0.55%)
Jul 20, 2009	7.330	7.480	7.300	7.310	137,610	+0.01(+0.14%)
Jul 17, 2009	7.280	7.480	7.220	7.300	416,579	-0.09(-1.21%)
Jul 16, 2009	7.280	7.430	7.001	7.390	235,413	+0.08(+1.09%)
Jul 15, 2009	6.951	7.370	6.831	7.310	245,681	+0.42(+6.08%)
Jul 14, 2009	6.363	6.891	6.363	6.891	143,605	+0.48(+7.46%)
Jul 13, 2009	6.412	6.602	6.343	6.412	340,955	+0.02(+0.31%)
Jul 10, 2009	6.482	6.542	6.273	6.393	189,801	-0.11(-1.69%)
Jul 09, 2009	6.452	6.672	6.253	6.502	168,472	+0.16(+2.52%)
Jul 08, 2009	6.602	6.752	6.163	6.343	292,866	-0.31(-4.65%)
Jul 07, 2009	6.632	6.901	6.536	6.652	302,544	-0.08(-1.19%)
Jul 06, 2009	7.031	7.051	6.613	6.732	298,031	-0.37(-5.20%)
Jul 02, 2009	7.051	7.200	6.881	7.101	190,338	+0.04(+0.56%)

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.