AerCap Holdings N.V. Ordinary Shares (AER)
95.60
+0.20 (0.21%)
Aercap Holdings N.V. is a global leader in aircraft leasing and aviation asset management
The company specializes in acquiring, managing, and leasing a diverse portfolio of commercial aircraft to airlines and other aviation operators worldwide. By offering flexible leasing solutions and comprehensive services, Aercap helps its clients optimize their fleet operations and financial performance. In addition to its core leasing business, Aercap provides services in asset management, helping to maximize the value of aircraft throughout their lifecycle. The company plays a significant role in the aviation industry, facilitating the growth and efficiency of air travel across the globe.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 96.05 | 96.97 | 95.66 | 96.37 | 501,814 | 96.37 |
| 12/31/2024 | 95.52 | 0.00 | 95.70 | 95.70 | 0 | 95.70 |
| 12/30/2024 | 94.34 | 96.06 | 93.34 | 95.52 | 580,766 | 95.52 |
| 12/27/2024 | 95.08 | 95.86 | 94.88 | 95.49 | 548,368 | 95.49 |
| 12/26/2024 | 95.26 | 95.81 | 95.04 | 95.47 | 296,006 | 95.47 |
| 12/24/2024 | 95.42 | 95.75 | 95.00 | 95.67 | 184,400 | 95.67 |
| 12/23/2024 | 94.25 | 95.83 | 94.25 | 95.05 | 1,057,651 | 95.05 |
| 12/20/2024 | 92.23 | 95.55 | 92.01 | 94.53 | 1,557,734 | 94.53 |
| 12/19/2024 | 93.16 | 94.41 | 92.41 | 93.05 | 1,254,015 | 93.05 |
| 12/18/2024 | 94.98 | 95.59 | 91.70 | 91.85 | 1,203,765 | 91.85 |
| 12/17/2024 | 97.00 | 97.92 | 95.00 | 95.11 | 1,058,178 | 95.11 |
| 12/16/2024 | 95.37 | 97.56 | 95.28 | 97.30 | 1,580,590 | 97.30 |
| 12/13/2024 | 94.99 | 95.96 | 94.76 | 95.66 | 1,110,350 | 95.66 |
| 12/12/2024 | 96.84 | 97.15 | 94.94 | 95.00 | 721,021 | 95.00 |
| 12/11/2024 | 96.76 | 97.33 | 95.77 | 96.31 | 656,884 | 96.31 |
| 12/10/2024 | 94.80 | 97.12 | 94.57 | 96.31 | 1,083,992 | 96.31 |
| 12/09/2024 | 95.89 | 96.78 | 95.00 | 95.27 | 719,025 | 95.27 |
| 12/06/2024 | 96.87 | 97.29 | 95.25 | 95.91 | 802,956 | 95.91 |
| 12/05/2024 | 98.69 | 98.75 | 96.07 | 96.25 | 847,069 | 96.25 |
| 12/04/2024 | 96.53 | 98.73 | 96.50 | 98.60 | 764,530 | 98.60 |
| 12/03/2024 | 98.90 | 99.03 | 97.13 | 97.14 | 963,340 | 97.14 |
| 12/02/2024 | 99.48 | 99.72 | 98.15 | 98.38 | 1,058,022 | 98.38 |
| 11/29/2024 | 99.30 | 99.65 | 98.73 | 99.36 | 481,840 | 99.36 |
| 11/27/2024 | 100.32 | 100.68 | 98.14 | 99.09 | 851,170 | 99.09 |
| 11/26/2024 | 99.05 | 100.81 | 98.39 | 100.30 | 1,002,728 | 100.30 |
| 11/25/2024 | 98.71 | 99.72 | 97.73 | 99.69 | 1,839,495 | 99.69 |
| 11/22/2024 | 97.93 | 98.74 | 97.67 | 98.03 | 680,652 | 98.03 |
| 11/21/2024 | 96.00 | 98.27 | 95.09 | 97.72 | 1,354,362 | 97.72 |
| 11/20/2024 | 96.14 | 96.36 | 94.86 | 95.25 | 1,048,858 | 95.25 |
| 11/19/2024 | 93.73 | 95.75 | 93.55 | 95.73 | 853,374 | 95.73 |
| 11/18/2024 | 95.00 | 95.78 | 94.64 | 94.94 | 1,109,174 | 94.94 |
| 11/15/2024 | 95.00 | 95.31 | 94.43 | 95.27 | 984,245 | 95.27 |
| 11/14/2024 | 94.86 | 95.40 | 94.66 | 95.13 | 1,229,353 | 95.13 |
| 11/13/2024 | 94.93 | 95.85 | 94.56 | 94.60 | 1,492,680 | 94.60 |
| 11/12/2024 | 97.69 | 97.84 | 95.30 | 95.41 | 983,087 | 95.16 |
| 11/11/2024 | 98.62 | 98.87 | 97.40 | 97.59 | 729,330 | 97.33 |
| 11/08/2024 | 96.64 | 98.53 | 96.38 | 97.52 | 861,910 | 97.26 |
| 11/07/2024 | 99.00 | 99.68 | 97.50 | 97.69 | 1,140,854 | 97.43 |
| 11/06/2024 | 98.10 | 99.02 | 95.77 | 99.00 | 1,691,511 | 98.74 |
| 11/05/2024 | 93.47 | 96.17 | 93.37 | 95.66 | 1,762,739 | 95.41 |
| 11/04/2024 | 94.55 | 95.84 | 93.90 | 93.94 | 1,127,270 | 93.69 |
| 11/01/2024 | 94.02 | 95.53 | 94.02 | 94.31 | 1,269,607 | 94.06 |