AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 125.30
+0.10 (0.08%)
At close: Jan 8, 2026
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 125.70 | 126.95 | 124.05 | 124.05 | 124.05 | -1.51% | - |
| Jan 8, 2026 | 124.45 | 125.95 | 124.45 | 125.95 | 125.95 | 0.60% | - |
| Jan 7, 2026 | 125.50 | 126.10 | 124.85 | 125.20 | 125.20 | -0.36% | - |
| Jan 6, 2026 | 125.55 | 126.95 | 125.55 | 125.65 | 125.65 | -0.44% | 50 |
| Jan 5, 2026 | 123.35 | 126.95 | 123.35 | 126.20 | 126.20 | 2.35% | 110 |
| Jan 2, 2026 | 121.80 | 123.30 | 121.80 | 123.30 | 123.30 | 1.31% | - |
| Dec 30, 2025 | 121.55 | 121.70 | 121.55 | 121.70 | 121.70 | -0.37% | 70 |
| Dec 29, 2025 | 122.35 | 122.35 | 121.75 | 122.15 | 122.15 | -1.17% | - |
| Dec 23, 2025 | 123.05 | 123.60 | 122.90 | 123.60 | 123.60 | 0.16% | 26 |
| Dec 22, 2025 | 123.10 | 124.00 | 123.00 | 123.40 | 123.40 | 0.20% | 145 |
| Dec 19, 2025 | 121.50 | 123.65 | 121.50 | 123.15 | 123.15 | 1.03% | - |
| Dec 18, 2025 | 119.30 | 121.90 | 119.30 | 121.90 | 121.90 | 1.80% | 16 |
| Dec 17, 2025 | 120.55 | 120.55 | 119.70 | 119.75 | 119.75 | -0.25% | - |
| Dec 16, 2025 | 119.80 | 121.05 | 119.80 | 120.05 | 120.05 | -0.29% | 13 |
| Dec 15, 2025 | 118.70 | 120.40 | 118.70 | 120.40 | 120.40 | 1.39% | - |
| Dec 12, 2025 | 119.95 | 120.00 | 118.75 | 118.75 | 118.75 | -1.17% | - |
| Dec 11, 2025 | 118.50 | 120.15 | 118.20 | 120.15 | 120.15 | 0.80% | - |
| Dec 10, 2025 | 119.50 | 120.30 | 119.20 | 119.20 | 119.20 | -0.75% | - |
| Dec 9, 2025 | 118.50 | 120.80 | 118.50 | 120.10 | 120.10 | 0.67% | - |
| Dec 8, 2025 | 119.50 | 120.00 | 118.90 | 119.30 | 119.30 | -0.50% | - |
| Dec 5, 2025 | 119.50 | 119.90 | 118.95 | 119.90 | 119.90 | 0.04% | - |
| Dec 4, 2025 | 118.10 | 120.40 | 118.10 | 119.85 | 119.85 | 1.65% | - |
| Dec 3, 2025 | 116.20 | 117.90 | 116.20 | 117.90 | 117.90 | 1.42% | - |
| Dec 2, 2025 | 112.90 | 116.75 | 112.90 | 116.25 | 116.25 | 2.24% | - |
| Dec 1, 2025 | 114.55 | 114.90 | 113.70 | 113.70 | 113.70 | -1.22% | - |
| Nov 28, 2025 | 114.50 | 115.30 | 114.50 | 115.10 | 115.10 | 0.79% | - |
| Nov 27, 2025 | 114.20 | 114.25 | 114.20 | 114.20 | 114.20 | -0.35% | - |
| Nov 26, 2025 | 113.80 | 114.90 | 113.80 | 114.60 | 114.60 | 0.22% | - |
| Nov 25, 2025 | 113.05 | 114.55 | 113.05 | 114.35 | 114.35 | 0.62% | - |
| Nov 24, 2025 | 113.85 | 113.90 | 113.05 | 113.65 | 113.65 | -0.31% | - |
| Nov 21, 2025 | 113.60 | 114.40 | 113.15 | 114.00 | 114.00 | 0.31% | - |
| Nov 20, 2025 | 115.15 | 115.30 | 113.65 | 113.65 | 113.65 | -0.83% | - |
| Nov 19, 2025 | 113.45 | 114.70 | 113.45 | 114.60 | 114.60 | 0.66% | - |
| Nov 18, 2025 | 113.50 | 114.55 | 113.45 | 113.85 | 113.85 | -0.48% | - |
| Nov 17, 2025 | 117.40 | 117.55 | 114.30 | 114.40 | 114.40 | -2.68% | - |
| Nov 14, 2025 | 116.65 | 117.80 | 116.35 | 117.55 | 117.55 | -0.21% | - |
| Nov 13, 2025 | 118.55 | 118.55 | 117.40 | 117.80 | 117.80 | -0.38% | - |
| Nov 12, 2025 | 116.95 | 118.80 | 116.95 | 118.25 | 118.25 | 0.68% | - |
| Nov 11, 2025 | 117.40 | 118.20 | 117.40 | 117.45 | 117.22 | -0.21% | - |
| Nov 10, 2025 | 114.65 | 117.70 | 114.65 | 117.70 | 117.47 | 2.75% | 691 |
| Nov 7, 2025 | 114.25 | 114.65 | 113.55 | 114.55 | 114.32 | -0.22% | - |
| Nov 6, 2025 | 115.45 | 116.75 | 114.75 | 114.80 | 114.57 | -1.37% | - |
| Nov 5, 2025 | 113.55 | 116.45 | 113.55 | 116.40 | 116.17 | 2.15% | - |
| Nov 4, 2025 | 112.30 | 114.75 | 112.30 | 113.95 | 113.73 | 0.40% | - |
| Nov 3, 2025 | 112.25 | 114.10 | 112.25 | 113.50 | 113.28 | 0.71% | 2 |
| Oct 31, 2025 | 112.40 | 113.25 | 112.40 | 112.70 | 112.48 | 0.27% | - |
| Oct 30, 2025 | 113.35 | 113.35 | 112.20 | 112.40 | 112.18 | -0.53% | - |
| Oct 29, 2025 | 103.70 | 113.00 | 103.70 | 113.00 | 112.78 | 9.18% | 72 |
| Oct 28, 2025 | 103.45 | 104.10 | 103.45 | 103.50 | 103.30 | -0.10% | - |
| Oct 27, 2025 | 105.05 | 105.05 | 103.60 | 103.60 | 103.40 | -1.00% | - |