AerCap Holdings N.V. Ordinary Shares (AER)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	124.44	125.08	123.48	124.28	1,941,296	124.28
9/02/2025	122.57	124.73	121.64	124.42	3,100,526	124.42
8/29/2025	123.79	124.48	123.24	123.50	1,753,048	123.50
8/28/2025	123.46	124.23	122.63	123.80	2,266,135	123.80
8/27/2025	122.33	123.79	121.50	122.93	2,117,161	122.93
8/26/2025	120.09	123.76	119.79	123.69	4,057,216	123.69
8/25/2025	119.34	120.55	119.02	120.50	1,893,601	120.50
8/22/2025	118.87	120.48	118.74	119.44	2,276,558	119.44
8/21/2025	115.58	118.17	115.03	118.04	1,948,271	118.04
8/20/2025	115.00	115.88	114.31	115.73	1,614,521	115.73
8/19/2025	114.36	115.38	114.21	115.19	1,493,925	115.19
8/18/2025	113.30	114.68	112.93	114.53	1,751,502	114.53
8/15/2025	112.70	113.09	112.10	113.08	1,223,823	113.08
8/14/2025	113.39	113.73	112.05	112.74	1,232,789	112.74
8/13/2025	113.82	114.10	112.36	113.76	1,662,501	113.76
8/12/2025	110.94	113.89	110.67	113.77	1,182,371	113.50
8/11/2025	110.13	111.07	109.86	110.37	1,142,225	110.11
8/08/2025	109.71	110.75	109.21	110.24	1,477,962	109.98
8/07/2025	109.62	109.72	108.69	109.16	1,267,558	108.90
8/06/2025	109.06	109.14	108.00	108.81	1,382,147	108.55
8/05/2025	109.43	110.09	107.50	108.10	1,147,099	107.84
8/04/2025	109.08	109.80	108.69	109.36	1,852,652	109.10
8/01/2025	106.79	108.90	105.65	108.37	1,952,537	108.11
7/31/2025	109.57	109.57	107.05	107.25	3,086,985	107.00
7/30/2025	112.51	113.05	107.26	109.05	2,894,429	108.79
7/29/2025	112.72	113.78	112.58	112.68	1,514,112	112.41
7/28/2025	111.70	111.92	111.13	111.85	753,754	111.58
7/25/2025	112.29	112.41	111.82	112.18	614,774	111.91
7/24/2025	113.08	113.54	111.99	112.01	953,529	111.74
7/23/2025	112.16	113.53	111.59	113.00	1,271,123	112.73
7/22/2025	111.67	112.42	110.88	112.07	1,065,570	111.80
7/21/2025	112.53	112.97	111.61	111.81	935,272	111.55
7/18/2025	113.17	113.88	111.55	112.09	1,133,324	111.82
7/17/2025	114.00	114.52	112.85	113.80	1,436,674	113.53
7/16/2025	114.63	115.26	113.82	114.60	968,955	114.33
7/15/2025	115.88	116.07	114.44	114.55	879,872	114.28
7/14/2025	114.52	115.65	114.07	115.30	1,400,862	115.03
7/11/2025	114.22	114.86	113.80	114.52	837,918	114.25
7/10/2025	114.09	115.46	114.06	114.75	1,435,543	114.48
7/09/2025	115.09	115.40	113.86	114.05	1,038,539	113.78
7/08/2025	116.57	117.09	114.45	115.14	894,159	114.87
7/07/2025	116.25	117.77	115.67	116.41	1,380,803	116.13
7/03/2025	117.42	117.42	115.03	115.89	912,170	115.61
7/02/2025	115.45	116.28	114.41	115.05	1,303,608	114.78
7/01/2025	116.92	117.37	114.77	115.58	1,246,543	115.31
6/30/2025	117.68	118.00	116.72	117.00	1,542,749	116.72
6/27/2025	115.97	118.00	115.72	117.24	1,112,681	116.96
6/26/2025	115.38	116.34	114.94	115.73	665,123	115.45
6/25/2025	115.93	116.00	114.55	114.65	664,158	114.38
6/24/2025	116.23	116.50	115.61	116.01	1,072,954	115.73
6/23/2025	114.66	115.18	112.95	115.10	849,627	114.83
6/20/2025	115.59	115.91	114.91	115.35	1,526,371	115.08
6/18/2025	115.30	116.17	114.68	114.90	1,149,700	114.63
6/17/2025	115.43	116.42	115.02	115.02	916,326	114.75
6/16/2025	116.19	116.50	115.54	115.86	865,088	115.58
6/13/2025	114.84	116.60	114.77	115.84	1,279,056	115.56
6/12/2025	116.15	116.81	115.76	116.25	1,082,035	115.97
6/11/2025	116.00	118.07	116.00	117.12	2,288,598	116.84
6/10/2025	115.90	116.61	114.67	115.32	865,806	115.05
6/09/2025	117.43	117.87	115.83	115.95	868,930	115.67
6/06/2025	116.56	117.41	115.95	116.85	1,009,457	116.57
6/05/2025	114.65	116.10	114.65	115.86	793,399	115.58
6/04/2025	115.88	116.28	114.48	114.65	1,236,992	114.38