Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	42.62	43.04	43.04	43.04	1,350,781	+0.18(+0.42%)
Dec 30, 2015	43.36	43.71	42.73	42.86	955,305	-0.53(-1.22%)
Dec 29, 2015	43.07	43.44	42.81	43.39	1,809,849	+0.76(+1.78%)
Dec 28, 2015	42.83	43.02	42.08	42.63	1,235,507	-0.40(-0.93%)
Dec 24, 2015	42.96	43.03	43.03	43.03	584,793	+0.11(+0.26%)
Dec 23, 2015	41.98	42.93	41.85	42.92	1,938,119	+1.23(+2.94%)
Dec 22, 2015	41.54	41.93	41.16	41.70	2,168,121	+0.40(+0.97%)
Dec 21, 2015	40.18	41.32	40.16	41.30	1,722,497	+1.27(+3.16%)
Dec 18, 2015	39.82	40.34	39.59	40.03	2,566,884	-0.02(-0.05%)
Dec 17, 2015	41.17	42.25	39.94	40.05	3,265,232	-0.69(-1.69%)
Dec 16, 2015	40.53	41.18	39.78	40.74	1,975,898	+0.68(+1.69%)
Dec 15, 2015	39.65	40.56	39.59	40.06	3,536,762	+0.65(+1.64%)
Dec 14, 2015	40.18	40.36	38.76	39.41	2,765,087	-0.85(-2.11%)
Dec 11, 2015	40.99	41.37	40.06	40.26	1,704,262	-1.17(-2.82%)
Dec 10, 2015	40.81	41.97	40.77	41.43	2,623,257	+0.23(+0.56%)
Dec 09, 2015	41.99	42.65	41.06	41.20	4,314,083	-0.81(-1.92%)
Dec 08, 2015	43.86	43.87	41.88	42.01	4,291,147	-2.36(-5.33%)
Dec 07, 2015	45.27	45.27	43.97	44.37	2,935,422	-0.76(-1.68%)
Dec 04, 2015	44.34	45.13	44.34	45.13	2,800,474	+0.72(+1.62%)
Dec 03, 2015	45.52	45.74	44.03	44.41	2,360,985	-0.75(-1.66%)
Dec 02, 2015	45.68	46.19	44.98	45.16	3,917,873	-0.49(-1.07%)
Dec 01, 2015	45.31	45.93	44.75	45.65	4,213,435	+0.33(+0.73%)
Nov 30, 2015	44.29	45.34	44.09	45.32	16,942,200	+1.21(+2.74%)
Nov 27, 2015	43.71	44.25	43.48	44.11	1,640,555	+0.51(+1.17%)
Nov 25, 2015	43.52	43.60	43.60	43.60	2,175,227	-0.01(-0.02%)
Nov 24, 2015	43.30	43.62	43.00	43.61	2,535,454	-0.17(-0.39%)
Nov 23, 2015	43.12	44.00	42.92	43.78	2,527,001	+0.66(+1.53%)
Nov 20, 2015	43.11	43.71	42.97	43.12	2,061,596	+0.41(+0.96%)
Nov 19, 2015	42.63	42.94	42.38	42.71	1,478,660	+0.03(+0.07%)
Nov 18, 2015	41.83	42.69	41.76	42.68	2,411,051	+1.24(+2.98%)
Nov 17, 2015	41.67	42.77	40.90	41.45	3,078,152	-0.22(-0.53%)
Nov 16, 2015	40.31	41.70	40.26	41.67	2,361,119	+1.25(+3.08%)
Nov 13, 2015	39.49	40.66	39.37	40.42	2,131,696	+0.93(+2.35%)
Nov 12, 2015	40.40	40.82	38.98	39.49	3,061,002	-1.26(-3.08%)
Nov 11, 2015	40.43	40.88	40.07	40.75	1,480,878	+0.56(+1.39%)
Nov 10, 2015	41.93	42.60	39.75	40.19	3,790,152	-0.92(-2.23%)
Nov 09, 2015	42.27	42.32	40.88	41.11	1,901,738	-1.30(-3.06%)
Nov 06, 2015	40.89	42.51	40.64	42.40	2,076,971	+1.48(+3.61%)
Nov 05, 2015	41.20	41.45	40.18	40.93	1,545,707	-0.24(-0.58%)
Nov 04, 2015	41.41	41.69	40.88	41.17	1,042,161	-0.18(-0.43%)
Nov 03, 2015	41.79	42.10	40.64	41.35	1,660,248	-0.59(-1.40%)
Nov 02, 2015	41.39	42.03	41.29	41.94	1,290,612	+0.55(+1.33%)
Oct 30, 2015	41.13	41.90	40.91	41.39	1,642,238	+0.52(+1.27%)
Oct 29, 2015	40.09	41.10	40.09	40.87	1,579,999	+0.56(+1.39%)
Oct 28, 2015	40.19	40.92	39.63	40.31	4,197,221	+0.73(+1.84%)
Oct 27, 2015	40.62	40.89	39.36	39.58	2,132,272	-1.31(-3.20%)
Oct 26, 2015	41.23	41.51	40.56	40.89	2,528,579	-0.34(-0.82%)
Oct 23, 2015	40.83	41.96	40.71	41.23	2,583,549	+0.97(+2.40%)
Oct 22, 2015	39.74	40.62	39.44	40.26	3,618,051	+0.59(+1.48%)
Oct 21, 2015	40.32	40.53	39.55	39.67	1,545,582	-0.48(-1.19%)
Oct 20, 2015	39.51	40.36	39.28	40.15	2,544,705	+0.43(+1.08%)
Oct 19, 2015	39.06	40.03	38.89	39.72	2,989,209	+0.52(+1.32%)
Oct 16, 2015	40.37	40.76	39.04	39.20	2,325,170	-1.25(-3.08%)
Oct 15, 2015	40.44	41.26	39.73	40.45	3,200,324	+0.64(+1.60%)
Oct 14, 2015	42.71	43.42	39.07	39.81	5,394,822	-2.90(-6.79%)
Oct 13, 2015	42.72	43.30	42.44	42.71	1,555,251	-0.41(-0.95%)
Oct 12, 2015	43.05	43.22	42.67	43.12	1,362,482	+0.18(+0.42%)
Oct 09, 2015	43.12	43.70	42.74	42.94	1,602,851	-0.12(-0.28%)
Oct 08, 2015	42.36	43.13	41.88	43.06	1,946,740	+0.45(+1.05%)
Oct 07, 2015	41.97	42.76	41.46	42.61	1,943,515	+1.06(+2.54%)
Oct 06, 2015	41.65	42.24	41.43	41.56	1,954,985	-0.17(-0.41%)
Oct 05, 2015	40.92	41.93	40.66	41.73	2,400,994	+1.35(+3.33%)
Oct 02, 2015	38.03	40.38	37.65	40.38	2,882,055	+2.03(+5.31%)

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.