AerCap Holdings N.V. Ordinary Shares (AER)

Historical Prices For AerCap Holdings N.V. Ordinary Shares (AER)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	101.25	104.75	101.25	103.96	1,128,102	103.96
4/01/2025	102.60	102.83	101.00	102.34	1,507,984	102.34
3/31/2025	100.86	103.09	100.05	102.17	2,175,400	102.17
3/28/2025	102.22	102.86	101.52	102.16	1,457,351	102.16
3/27/2025	102.50	103.19	101.72	102.76	841,396	102.76
3/26/2025	103.44	104.69	102.54	103.32	976,942	103.32
3/25/2025	104.01	104.09	102.16	102.94	900,204	102.94
3/24/2025	103.25	103.63	102.45	103.63	1,684,083	103.63
3/21/2025	103.58	103.78	101.78	102.21	1,475,060	102.21
3/20/2025	104.01	105.03	103.66	104.60	937,679	104.60
3/19/2025	102.97	104.43	102.67	104.35	1,389,650	104.35
3/18/2025	102.42	103.39	101.84	103.04	824,911	103.04
3/17/2025	100.94	102.72	100.94	102.60	787,175	102.60
3/14/2025	99.36	101.44	98.47	101.33	1,379,210	101.33
3/13/2025	96.82	99.08	96.10	99.07	2,454,877	99.07
3/12/2025	98.82	99.81	96.88	97.11	2,231,054	97.11
3/11/2025	94.42	98.59	93.50	97.40	2,404,696	97.40
3/10/2025	97.56	98.13	94.57	95.26	2,442,973	95.26
3/07/2025	100.76	101.65	97.70	99.86	2,475,621	99.86
3/06/2025	101.34	102.09	100.55	101.20	1,808,569	101.20
3/05/2025	99.56	102.55	99.30	101.98	2,137,835	101.98
3/04/2025	99.53	99.98	97.03	98.48	2,435,902	98.48
3/03/2025	103.83	104.72	100.61	101.00	1,705,618	101.00
2/28/2025	102.64	103.27	100.42	103.10	2,642,028	103.10
2/27/2025	101.95	103.87	101.47	102.54	1,276,478	102.54
2/26/2025	105.00	105.25	100.05	102.34	3,551,059	102.34
2/25/2025	100.56	103.01	100.36	101.50	2,027,137	101.50
2/24/2025	102.54	102.89	101.33	101.58	1,431,540	101.58
2/21/2025	105.70	105.90	100.25	101.67	1,998,039	101.67
2/20/2025	105.91	107.36	104.68	105.78	1,742,411	105.78
2/19/2025	102.94	105.78	102.94	105.44	1,815,083	105.44
2/18/2025	101.22	104.10	100.88	103.08	2,729,801	103.08
2/14/2025	99.64	100.77	99.03	100.70	1,089,598	100.70
2/13/2025	99.10	100.09	98.01	99.02	1,078,657	99.02
2/12/2025	97.00	99.52	97.00	99.07	1,171,736	99.07
2/11/2025	96.67	97.85	96.33	97.72	786,514	97.72
2/10/2025	98.00	98.00	96.67	96.83	1,470,686	96.83
2/07/2025	97.37	98.20	96.55	97.75	779,558	97.75
2/06/2025	97.00	97.89	96.46	97.35	969,806	97.35
2/05/2025	95.14	96.85	94.66	96.55	944,817	96.55
2/04/2025	94.80	95.67	94.04	94.74	2,106,542	94.74
2/03/2025	93.32	96.25	93.31	95.02	954,747	95.02
1/31/2025	95.42	96.53	94.99	95.60	1,436,169	95.60
1/30/2025	96.50	97.05	95.02	95.40	889,554	95.40
1/29/2025	95.12	96.60	95.01	95.82	903,298	95.82
1/28/2025	95.87	96.43	95.00	95.28	792,350	95.28
1/27/2025	94.48	95.91	94.32	95.63	935,671	95.63
1/24/2025	95.28	95.87	94.94	94.99	685,345	94.99
1/23/2025	95.37	95.88	94.88	95.28	1,667,132	95.28
1/22/2025	95.39	95.53	94.64	94.89	1,439,272	94.89
1/21/2025	95.86	96.83	94.89	95.53	1,353,281	95.53
1/17/2025	95.98	96.97	95.48	95.70	697,746	95.70
1/16/2025	96.96	97.69	95.54	95.81	733,416	95.81
1/15/2025	96.00	97.11	95.68	96.75	1,154,954	96.75
1/14/2025	95.69	96.52	95.00	95.81	683,227	95.81
1/13/2025	93.29	94.95	93.04	94.70	954,474	94.70
1/10/2025	94.81	95.71	93.79	94.11	1,257,792	94.11
1/08/2025	94.74	96.22	94.52	96.15	791,662	96.15
1/07/2025	95.37	95.84	94.50	95.17	1,143,289	95.17
1/06/2025	96.55	96.79	94.99	95.16	725,006	95.16
1/03/2025	96.79	97.13	95.18	95.93	590,742	95.93