Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	41.89	42.27	41.39	41.93	1,755,878	-0.22(-0.52%)
Aug 28, 2015	41.52	42.56	41.51	42.14	1,940,952	+0.49(+1.17%)
Aug 27, 2015	41.26	42.36	41.05	41.66	3,640,621	+0.93(+2.28%)
Aug 26, 2015	40.48	40.83	39.59	40.73	3,776,318	+1.52(+3.87%)
Aug 25, 2015	41.59	41.80	39.17	39.21	4,811,510	-1.01(-2.50%)
Aug 24, 2015	40.80	42.52	39.49	40.22	6,298,489	-2.96(-6.86%)
Aug 21, 2015	44.31	44.77	42.86	43.18	4,711,231	-1.45(-3.24%)
Aug 20, 2015	46.37	46.55	44.51	44.63	4,146,132	-1.95(-4.20%)
Aug 19, 2015	47.65	47.77	46.44	46.58	6,207,595	-1.30(-2.71%)
Aug 18, 2015	48.20	48.33	47.75	47.88	1,190,494	-0.48(-0.99%)
Aug 17, 2015	46.98	48.42	46.83	48.36	1,519,650	+1.22(+2.58%)
Aug 14, 2015	47.09	47.23	46.60	47.14	1,425,600	+0.22(+0.47%)
Aug 13, 2015	47.51	47.71	46.84	46.92	1,500,965	-0.42(-0.88%)
Aug 12, 2015	46.93	47.44	46.34	47.34	2,882,976	+0.08(+0.17%)
Aug 11, 2015	48.91	48.91	46.64	47.26	3,279,475	-0.83(-1.72%)
Aug 10, 2015	46.82	48.11	46.74	48.09	2,197,781	+1.68(+3.61%)
Aug 07, 2015	46.07	46.50	45.83	46.41	2,064,581	+0.32(+0.69%)
Aug 06, 2015	46.69	46.97	45.85	46.09	2,324,832	-0.53(-1.13%)
Aug 05, 2015	46.89	47.28	46.36	46.62	1,021,341	-0.05(-0.11%)
Aug 04, 2015	46.43	47.16	46.43	46.67	1,701,625	+0.14(+0.30%)
Aug 03, 2015	46.78	46.78	45.71	46.53	1,857,746	-0.18(-0.38%)
Jul 31, 2015	46.44	47.97	46.40	46.71	2,375,029	+0.71(+1.54%)
Jul 30, 2015	45.95	46.10	45.37	46.00	1,122,144	-0.06(-0.13%)
Jul 29, 2015	44.76	46.08	44.48	46.06	1,761,358	+1.52(+3.40%)
Jul 28, 2015	44.43	44.98	43.80	44.55	1,803,558	+0.34(+0.77%)
Jul 27, 2015	45.00	45.01	44.01	44.21	1,833,460	-0.96(-2.12%)
Jul 24, 2015	45.89	46.04	44.84	45.17	1,925,285	-0.73(-1.59%)
Jul 23, 2015	46.53	46.82	45.69	45.89	1,501,607	-0.71(-1.52%)
Jul 22, 2015	47.29	47.31	46.26	46.60	1,420,257	-0.80(-1.68%)
Jul 21, 2015	47.22	47.61	47.03	47.40	1,921,832	+0.18(+0.38%)
Jul 20, 2015	47.12	47.27	46.67	47.22	963,907	+0.20(+0.42%)
Jul 17, 2015	46.92	47.18	46.56	47.02	883,356	+0.10(+0.21%)
Jul 16, 2015	46.69	46.98	46.30	46.92	1,271,185	+0.65(+1.40%)
Jul 15, 2015	46.86	47.05	46.19	46.27	1,066,507	-0.55(-1.17%)
Jul 14, 2015	46.55	47.11	46.51	46.82	1,553,344	+0.06(+0.13%)
Jul 13, 2015	46.46	46.76	46.41	46.76	1,659,861	+1.10(+2.40%)
Jul 10, 2015	45.18	45.87	45.18	45.67	1,711,464	+0.90(+2.00%)
Jul 09, 2015	44.77	45.25	44.67	44.77	2,065,150	+0.54(+1.22%)
Jul 08, 2015	44.53	44.98	43.98	44.23	2,335,688	-0.76(-1.68%)
Jul 07, 2015	45.01	45.26	43.55	44.99	3,701,934	+0.06(+0.13%)
Jul 06, 2015	45.07	45.53	44.62	44.93	2,395,354	-0.59(-1.29%)
Jul 02, 2015	45.76	45.52	45.52	45.52	1,770,725	-0.15(-0.33%)
Jul 01, 2015	46.11	46.30	45.45	45.67	2,349,984	+0.00(+0.00%)
Jun 30, 2015	46.23	46.53	45.38	45.67	2,573,643	-0.20(-0.43%)
Jun 29, 2015	46.32	46.59	45.76	45.86	1,836,255	-0.90(-1.92%)
Jun 26, 2015	47.17	47.37	46.71	46.76	1,139,475	-0.34(-0.72%)
Jun 25, 2015	47.81	47.81	47.05	47.10	1,324,777	-0.47(-0.99%)
Jun 24, 2015	47.64	47.96	47.40	47.57	2,640,463	-0.28(-0.58%)
Jun 23, 2015	46.72	47.94	46.69	47.85	3,337,863	+1.16(+2.48%)
Jun 22, 2015	46.72	47.12	46.61	46.69	1,445,410	+0.40(+0.86%)
Jun 19, 2015	46.82	46.95	46.24	46.29	1,666,614	-0.66(-1.40%)
Jun 18, 2015	46.66	47.68	46.04	46.95	2,491,760	+0.22(+0.47%)
Jun 17, 2015	46.59	47.07	46.22	46.73	2,997,769	+0.25(+0.54%)
Jun 16, 2015	46.48	46.90	46.35	46.48	2,524,068	+0.05(+0.11%)
Jun 15, 2015	46.94	47.10	46.37	46.43	3,645,439	-0.74(-1.56%)
Jun 12, 2015	47.52	47.76	46.97	47.17	3,809,814	-0.39(-0.82%)
Jun 11, 2015	48.25	48.32	47.09	47.56	4,873,559	-0.66(-1.37%)
Jun 10, 2015	48.11	48.44	47.95	48.22	4,419,858	+0.25(+0.52%)
Jun 09, 2015	47.82	48.34	47.73	47.97	5,505,875	+0.15(+0.31%)
Jun 08, 2015	48.37	48.62	47.78	47.82	6,340,540	-0.58(-1.20%)
Jun 05, 2015	48.49	48.62	47.77	48.40	9,203,430	+0.03(+0.06%)
Jun 04, 2015	48.83	49.08	48.37	48.37	40,892,388	-1.84(-3.66%)
Jun 03, 2015	50.15	51.36	49.71	50.20	4,213,178	+0.41(+0.82%)
Jun 02, 2015	47.19	50.53	47.15	49.79	2,650,157	+1.69(+3.50%)

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.