AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 128.30
-0.15 (-0.12%)
At close: Feb 20, 2026
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 128.30 | 128.30 | 127.65 | 128.30 | 128.30 | -0.12% | - |
| Feb 19, 2026 | 130.90 | 130.90 | 128.15 | 128.45 | 128.45 | -1.95% | 25 |
| Feb 18, 2026 | 128.35 | 131.05 | 128.35 | 131.00 | 131.00 | 3.93% | 25 |
| Feb 17, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -0.28% | - |
| Feb 16, 2026 | 126.40 | 127.05 | 126.35 | 126.40 | 126.40 | 0.24% | 21 |
| Feb 13, 2026 | 123.90 | 126.65 | 123.10 | 126.10 | 126.10 | 1.57% | - |
| Feb 12, 2026 | 124.70 | 125.60 | 123.10 | 124.15 | 124.15 | -0.48% | - |
| Feb 11, 2026 | 121.35 | 124.75 | 121.35 | 124.75 | 124.75 | 2.21% | - |
| Feb 10, 2026 | 119.10 | 122.05 | 118.95 | 122.05 | 122.05 | 2.09% | - |
| Feb 9, 2026 | 117.75 | 120.30 | 117.75 | 119.55 | 119.55 | 1.06% | 50 |
| Feb 6, 2026 | 121.40 | 121.40 | 115.65 | 118.30 | 118.30 | -3.19% | 90 |
| Feb 5, 2026 | 120.70 | 122.45 | 119.75 | 122.20 | 122.20 | 1.12% | - |
| Feb 4, 2026 | 121.10 | 122.35 | 120.65 | 120.85 | 120.85 | -0.29% | - |
| Feb 3, 2026 | 122.55 | 122.95 | 121.10 | 121.20 | 121.20 | -1.42% | - |
| Feb 2, 2026 | 119.55 | 123.00 | 119.55 | 122.95 | 122.95 | 2.08% | - |
| Jan 30, 2026 | 119.90 | 120.70 | 119.90 | 120.45 | 120.45 | -0.12% | - |
| Jan 29, 2026 | 118.40 | 120.60 | 118.40 | 120.60 | 120.60 | 1.26% | 50 |
| Jan 28, 2026 | 119.85 | 120.45 | 119.10 | 119.10 | 119.10 | -0.04% | 85 |
| Jan 27, 2026 | 120.40 | 120.40 | 119.15 | 119.15 | 119.15 | -1.28% | - |
| Jan 26, 2026 | 121.50 | 121.70 | 120.70 | 120.70 | 120.70 | -1.39% | - |
| Jan 23, 2026 | 122.05 | 123.35 | 121.70 | 122.40 | 122.40 | 0.25% | - |
| Jan 22, 2026 | 122.05 | 122.40 | 121.70 | 122.10 | 122.10 | -0.25% | 75 |
| Jan 21, 2026 | 121.20 | 122.40 | 121.20 | 122.40 | 122.40 | 0.74% | - |
| Jan 20, 2026 | 120.40 | 122.15 | 120.40 | 121.50 | 121.50 | 0.33% | - |
| Jan 19, 2026 | 121.15 | 121.25 | 121.00 | 121.10 | 121.10 | -1.34% | 102 |
| Jan 16, 2026 | 123.35 | 123.45 | 122.75 | 122.75 | 122.75 | -0.53% | - |
| Jan 15, 2026 | 121.20 | 123.80 | 121.20 | 123.40 | 123.40 | 1.44% | - |
| Jan 14, 2026 | 123.00 | 123.85 | 121.65 | 121.65 | 121.65 | -1.66% | - |
| Jan 13, 2026 | 122.60 | 124.45 | 122.60 | 123.70 | 123.70 | 0.41% | - |
| Jan 12, 2026 | 122.50 | 123.20 | 122.00 | 123.20 | 123.20 | -0.69% | 280 |
| 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% | - |