Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	38.11	38.35	37.71	38.14	4,323,557	+0.53(+1.41%)
Sep 29, 2015	38.18	38.56	37.37	37.61	3,538,560	-0.58(-1.51%)
Sep 28, 2015	40.54	40.54	38.11	38.19	3,310,904	-2.66(-6.52%)
Sep 25, 2015	41.95	41.97	40.68	40.85	1,799,761	-0.44(-1.06%)
Sep 24, 2015	41.26	41.40	40.52	41.29	2,522,063	-0.46(-1.10%)
Sep 23, 2015	42.23	42.62	41.43	41.75	1,489,068	-0.50(-1.18%)
Sep 22, 2015	42.21	42.36	41.63	42.24	2,237,666	-0.63(-1.47%)
Sep 21, 2015	43.80	44.24	42.78	42.87	2,492,900	+0.58(+1.37%)
Sep 18, 2015	42.43	42.84	42.08	42.29	1,448,819	-0.87(-2.01%)
Sep 17, 2015	42.85	43.74	42.63	43.16	2,455,540	+0.35(+0.82%)
Sep 16, 2015	42.38	42.94	42.38	42.81	1,843,072	+0.36(+0.85%)
Sep 15, 2015	41.66	42.48	41.54	42.45	2,204,758	+0.81(+1.94%)
Sep 14, 2015	42.16	42.29	41.27	41.65	2,308,841	-0.45(-1.07%)
Sep 11, 2015	42.08	42.47	41.71	42.09	1,873,530	+0.00(+0.00%)
Sep 10, 2015	41.58	43.29	41.58	42.09	3,048,476	+0.56(+1.34%)
Sep 09, 2015	42.80	42.87	41.50	41.54	2,051,243	-0.71(-1.68%)
Sep 08, 2015	41.20	42.32	41.01	42.24	2,377,278	+1.88(+4.67%)
Sep 04, 2015	40.98	40.36	40.36	40.36	1,375,648	-0.77(-1.87%)
Sep 03, 2015	41.06	41.90	40.95	41.13	1,609,977	+0.19(+0.46%)
Sep 02, 2015	41.10	41.19	40.39	40.94	2,689,636	+0.56(+1.38%)
Sep 01, 2015	41.23	41.29	40.34	40.38	3,802,112	-1.55(-3.69%)
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%)

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.