Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.03	39.68	38.25	38.98	15,728,892	+0.25(+0.64%)
May 27, 2016	38.55	38.73	38.73	38.73	1,770,925	+0.20(+0.52%)
May 26, 2016	39.00	39.29	38.35	38.53	1,403,884	-0.36(-0.92%)
May 25, 2016	38.39	39.05	38.28	38.89	2,328,864	+0.65(+1.69%)
May 24, 2016	37.20	38.35	37.14	38.25	2,400,739	+1.37(+3.70%)
May 23, 2016	37.15	37.38	36.65	36.88	1,228,284	-0.31(-0.83%)
May 20, 2016	36.73	37.81	36.73	37.19	1,845,112	+0.68(+1.86%)
May 19, 2016	37.36	38.06	36.38	36.51	2,323,811	-1.19(-3.15%)
May 18, 2016	37.79	38.72	37.33	37.70	2,610,411	-0.21(-0.55%)
May 17, 2016	37.24	38.81	36.21	37.91	3,638,630	+0.70(+1.88%)
May 16, 2016	36.67	37.61	36.60	37.21	3,709,988	+0.70(+1.91%)
May 13, 2016	36.07	37.51	36.00	36.51	4,440,067	-0.23(-0.62%)
May 12, 2016	41.09	41.30	35.42	36.74	8,371,498	-3.40(-8.47%)
May 11, 2016	40.27	41.06	39.82	40.14	2,221,323	-0.17(-0.42%)
May 10, 2016	39.89	40.52	39.72	40.31	3,140,207	+0.41(+1.02%)
May 09, 2016	40.55	40.94	39.72	39.90	2,767,232	-0.74(-1.82%)
May 06, 2016	39.72	40.77	39.61	40.64	2,339,458	+0.80(+2.00%)
May 05, 2016	39.63	40.04	39.32	39.84	2,085,820	+0.36(+0.91%)
May 04, 2016	39.16	40.18	38.72	39.48	3,419,351	+0.09(+0.23%)
May 03, 2016	39.57	39.84	38.90	39.39	2,797,527	-0.88(-2.18%)
May 02, 2016	39.99	40.58	39.67	40.27	1,738,984	+0.37(+0.92%)
Apr 29, 2016	40.98	40.98	38.84	39.90	3,600,853	-1.20(-2.91%)
Apr 28, 2016	41.76	42.06	40.93	41.10	3,079,486	-0.98(-2.32%)
Apr 27, 2016	41.37	42.22	41.23	42.08	2,001,763	+1.04(+2.53%)
Apr 26, 2016	40.56	41.19	40.47	41.04	1,856,714	+0.55(+1.35%)
Apr 25, 2016	41.10	41.41	40.21	40.49	1,650,569	-0.83(-2.00%)
Apr 22, 2016	40.47	41.41	40.29	41.32	1,817,127	+0.83(+2.04%)
Apr 21, 2016	40.31	40.81	39.98	40.49	1,595,846	+0.11(+0.27%)
Apr 20, 2016	40.42	40.88	40.37	40.38	2,140,297	-0.01(-0.02%)
Apr 19, 2016	39.96	40.78	39.96	40.39	2,598,216	+0.54(+1.35%)
Apr 18, 2016	39.29	40.09	39.25	39.85	1,599,388	+0.23(+0.58%)
Apr 15, 2016	39.23	39.73	38.78	39.62	2,244,865	+0.26(+0.66%)
Apr 14, 2016	39.40	39.78	39.01	39.36	1,938,652	+0.01(+0.03%)
Apr 13, 2016	38.97	39.39	38.66	39.35	2,551,583	+0.94(+2.44%)
Apr 12, 2016	38.12	38.73	37.90	38.41	1,860,887	+0.31(+0.81%)
Apr 11, 2016	37.77	38.97	37.77	38.11	1,884,286	+0.33(+0.87%)
Apr 08, 2016	37.16	38.25	37.16	37.78	2,152,651	+1.18(+3.22%)
Apr 07, 2016	36.99	37.55	36.32	36.60	2,138,128	-0.76(-2.03%)
Apr 06, 2016	36.96	37.62	36.83	37.36	1,758,748	+0.30(+0.81%)
Apr 05, 2016	37.41	37.44	35.98	37.06	3,026,155	-1.09(-2.85%)
Apr 04, 2016	38.72	39.02	38.02	38.15	2,052,226	-0.64(-1.65%)
Apr 01, 2016	38.27	38.93	37.22	38.78	2,057,464	+0.13(+0.34%)
Mar 31, 2016	38.80	39.35	38.44	38.65	1,836,171	-0.35(-0.89%)
Mar 30, 2016	38.77	39.67	38.55	39.00	3,280,355	+0.72(+1.88%)
Mar 29, 2016	37.76	38.44	37.41	38.29	2,509,786	+0.35(+0.92%)
Mar 28, 2016	37.60	38.20	36.79	37.94	1,676,667	+0.53(+1.41%)
Mar 24, 2016	37.53	37.41	37.41	37.41	3,040,485	-0.56(-1.47%)
Mar 23, 2016	38.26	38.47	37.47	37.97	2,347,196	-0.47(-1.22%)
Mar 22, 2016	38.14	38.62	37.62	38.44	2,603,039	-0.03(-0.08%)
Mar 21, 2016	37.95	38.73	37.95	38.46	1,206,172	+0.25(+0.65%)
Mar 18, 2016	38.64	39.20	37.92	38.22	1,876,945	-0.09(-0.23%)
Mar 17, 2016	37.57	38.75	37.32	38.31	2,660,876	+0.73(+1.94%)
Mar 16, 2016	36.78	37.89	36.71	37.58	2,329,652	+0.86(+2.34%)
Mar 15, 2016	37.46	37.46	36.57	36.72	1,719,812	-1.12(-2.95%)
Mar 14, 2016	37.43	38.06	37.17	37.84	1,416,174	+0.33(+0.88%)
Mar 11, 2016	36.91	37.94	36.77	37.51	1,980,515	+1.21(+3.32%)
Mar 10, 2016	37.15	37.30	35.66	36.30	2,139,263	-0.55(-1.49%)
Mar 09, 2016	36.32	37.23	36.27	36.85	2,045,351	+0.76(+2.10%)
Mar 08, 2016	37.14	37.38	36.08	36.09	2,738,196	-1.57(-4.16%)
Mar 07, 2016	37.13	38.04	36.86	37.66	3,018,336	+0.13(+0.35%)
Mar 04, 2016	38.24	38.24	37.07	37.53	3,772,955	-0.36(-0.95%)
Mar 03, 2016	37.52	38.33	37.06	37.89	3,627,172	+0.24(+0.64%)
Mar 02, 2016	36.16	37.69	35.97	37.65	3,304,454	+1.07(+2.92%)

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.