Skip to main content
AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
95.70
-0.11 (-0.11%)
Jan 17, 2025, 4:00 PM EST - Market closed

AerCap Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202595.9896.9795.4895.7095.70-0.11%697,746
Jan 16, 202596.9697.6995.5495.8195.81-0.97%733,416
Jan 15, 202596.0097.1195.6896.7596.750.98%1,154,423
Jan 14, 202595.6996.5295.0095.8195.811.17%683,227
Jan 13, 202593.2994.9593.0494.7094.700.63%954,474
Jan 10, 202594.8195.7193.7994.1194.11-2.12%1,257,792
Jan 8, 202594.7496.2294.5296.1596.151.03%791,662
Jan 7, 202595.3795.8494.5095.1795.170.01%1,143,390
Jan 6, 202596.5596.7994.9995.1695.16-0.80%725,008
Jan 3, 202596.7997.1395.1895.9395.93-0.46%590,742
Jan 2, 202596.0596.9795.6696.3796.370.70%501,814
Dec 31, 202495.6197.0295.6195.7095.700.19%594,503
Dec 30, 202494.3496.0693.3495.5295.520.03%580,766
Dec 27, 202495.0895.8694.8895.4995.490.02%548,368
Dec 26, 202495.2695.8195.0495.4795.47-0.21%296,017
Dec 24, 202495.4295.7595.0095.6795.670.65%184,400
Dec 23, 202494.2595.8394.2595.0595.050.55%1,057,675
Dec 20, 202492.2395.5592.0194.5394.531.56%1,557,734
Dec 19, 202493.1694.4192.4193.0893.081.34%1,572,224
Dec 18, 202494.9895.5991.7091.8591.85-3.43%1,203,790
Dec 17, 202497.0097.9295.0095.1195.11-2.25%1,058,228
Dec 16, 202495.3797.5695.2897.3097.301.71%1,580,599
Dec 13, 202494.9995.9694.7695.6695.660.69%1,110,350
Dec 12, 202496.8497.1594.9495.0095.00-1.36%721,020
Dec 11, 202496.7697.3395.7796.3196.31-656,885
Dec 10, 202494.8097.1294.5796.3196.311.09%1,083,995
Dec 9, 202495.8996.7895.0095.2795.27-0.67%719,025
Dec 6, 202496.8797.2995.2695.9195.91-0.35%802,956
Dec 5, 202498.6998.7596.0796.2596.25-2.38%824,642
Dec 4, 202496.5398.7396.5098.6098.601.50%764,532
Dec 3, 202498.9099.0397.1397.1497.14-1.26%963,355
Dec 2, 202499.4899.7298.1598.3898.38-0.99%1,058,022
Nov 29, 202499.3099.6598.7399.3699.360.27%481,840
Nov 27, 2024100.32100.6898.1499.0999.09-1.21%851,170
Nov 26, 202499.05100.8198.39100.30100.300.61%1,002,729
Nov 25, 202498.7199.7297.7399.6999.691.69%1,840,424
Nov 22, 202497.9398.7497.6898.0398.030.32%680,652
Nov 21, 202496.0098.2795.0997.7297.722.59%1,354,362
Nov 20, 202496.1496.3694.8695.2595.25-0.50%1,048,858
Nov 19, 202493.7395.7593.5595.7395.730.83%853,379
Nov 18, 202495.0095.7894.6594.9494.94-0.35%1,109,174
Nov 15, 202495.0095.3194.4395.2795.270.15%984,245
Nov 14, 202494.8695.4094.6695.1395.130.56%1,231,341
Nov 13, 202494.9395.8594.5694.6094.60-0.85%1,489,089
Nov 12, 202497.6997.8495.3095.4195.16-2.23%983,099
Nov 11, 202498.6298.8797.4097.5997.330.07%729,405
Nov 8, 202496.6498.5396.3897.5297.26-0.17%861,910
Nov 7, 202499.0099.6897.5097.6997.43-1.32%1,140,854
Nov 6, 202498.1099.0295.7799.0098.743.49%1,691,519
Nov 5, 202493.4796.1793.3795.6695.411.83%1,762,739
Nov 4, 202494.5595.8493.9093.9493.69-0.39%1,127,270
Nov 1, 202494.0295.5394.0294.3194.060.81%1,264,168
Oct 31, 202493.6995.3792.9793.5593.30-0.36%2,122,474
Oct 30, 202489.1196.7089.1193.8993.64-1.91%2,140,528
Oct 29, 202495.2596.1294.5495.7295.47-0.39%1,016,943
Oct 28, 202496.2796.8895.9396.0995.840.70%1,224,015
Oct 25, 202496.0996.3395.1195.4295.17-0.03%442,928
Oct 24, 202495.6195.7294.9495.4595.20-0.22%480,295
Oct 23, 202495.2496.1894.9395.6695.41-0.59%701,786
Oct 22, 202496.7297.0995.9396.2395.98-0.25%935,908
Oct 21, 202497.4497.5996.3496.4796.22-1.05%549,267
Oct 18, 202497.9698.1097.0897.4997.23-0.49%844,782
Oct 17, 202499.2499.3097.9397.9797.71-0.70%886,593
Oct 16, 202497.0398.6796.9998.6698.401.56%982,622
Oct 15, 202497.3898.2296.6797.1496.88-0.30%834,378
Oct 14, 202494.5397.4794.3997.4397.173.32%1,106,981
Oct 11, 202494.5995.0293.3694.3094.050.02%967,029
Oct 10, 202494.0194.8993.8094.2894.03-0.95%505,479
Oct 9, 202494.7395.6194.0195.1894.931.10%887,546
Oct 8, 202494.4694.6593.6994.1493.89-0.33%623,012
Oct 7, 202494.0094.8293.3494.4594.200.25%1,454,800
Oct 4, 202494.0194.2292.6194.2193.961.73%875,293
Oct 3, 202492.5892.7991.5092.6192.37-0.48%1,661,065
Oct 2, 202493.5094.5692.7593.0692.82-0.61%757,824
Oct 1, 202494.6595.0292.7093.6393.38-1.15%1,369,643
Sep 30, 202494.5194.7993.0594.7294.47-0.22%1,635,751
Sep 27, 202494.8195.1093.7694.9394.680.51%1,224,265
Sep 26, 202495.7897.2494.2994.4594.20-0.91%1,010,168
Sep 25, 202496.0096.3095.1595.3295.07-0.84%887,310
Sep 24, 202497.0197.5095.5496.1395.88-0.51%1,126,935
Sep 23, 202497.2298.0996.2396.6296.37-0.41%1,012,035
Sep 20, 202497.7397.7396.4897.0296.76-1.28%1,491,652
Sep 19, 202497.4798.4896.4598.2898.024.40%1,527,523
Sep 18, 202494.2095.8993.5894.1493.89-0.76%1,033,132
Sep 17, 202494.7495.9094.4394.8694.610.98%877,942
Sep 16, 202494.5795.0693.6193.9493.690.13%559,592
Sep 13, 202492.9494.0192.6793.8293.571.41%626,709
Sep 12, 202492.3793.3192.2392.5292.280.51%946,316
Sep 11, 202489.7592.1689.4192.0591.812.06%1,535,070
Sep 10, 202491.4691.4689.4190.1989.95-1.16%1,639,897
Sep 9, 202491.4393.4891.2091.2591.010.72%1,651,322
Sep 6, 202492.1493.3390.5290.6090.36-1.50%1,814,806
Sep 5, 202492.7093.2391.6591.9891.74-1.04%1,400,631
Sep 4, 202492.2094.8392.2092.9592.710.56%1,478,343
Sep 3, 202496.4496.9992.1692.4392.19-5.12%1,193,501
Aug 30, 202496.4897.4395.1597.4297.160.91%2,181,766
Aug 29, 202494.4796.9394.4796.5496.292.56%1,101,400
Aug 28, 202494.4194.8093.3994.1393.88-0.39%1,176,508
Aug 27, 202494.2295.4794.1694.5094.25-0.24%706,603
Aug 26, 202495.6696.1294.7094.7394.48-0.82%473,742