AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	115.38	116.34	114.95	115.73	115.73	0.94%	665,123
Jun 25, 2025	115.93	116.00	114.55	114.65	114.65	-1.17%	664,158
Jun 24, 2025	116.23	116.50	115.61	116.01	116.01	0.79%	1,072,954
Jun 23, 2025	114.66	115.18	112.96	115.10	115.10	-0.22%	849,652
Jun 20, 2025	115.59	115.91	114.91	115.35	115.35	0.39%	1,526,371
Jun 18, 2025	115.30	116.17	114.68	114.90	114.90	-0.10%	1,149,700
Jun 17, 2025	115.43	116.42	115.02	115.02	115.02	-0.73%	916,326
Jun 16, 2025	116.19	116.50	115.54	115.86	115.86	0.02%	865,088
Jun 13, 2025	114.84	116.60	114.77	115.84	115.84	-0.35%	1,268,077
Jun 12, 2025	116.15	116.81	115.76	116.25	116.25	-0.74%	1,082,035
Jun 11, 2025	116.00	118.07	116.00	117.12	117.12	1.56%	2,289,598
Jun 10, 2025	115.90	116.61	114.67	115.32	115.32	-0.54%	865,806
Jun 9, 2025	117.43	117.87	115.83	115.95	115.95	-0.77%	868,930
Jun 6, 2025	116.56	117.41	115.95	116.85	116.85	0.85%	1,009,457
Jun 5, 2025	114.65	116.10	114.65	115.86	115.86	1.06%	793,399
Jun 4, 2025	115.88	116.28	114.48	114.65	114.65	-0.88%	1,236,992
Jun 3, 2025	115.72	116.04	114.60	115.67	115.67	-0.12%	1,503,522
Jun 2, 2025	115.13	115.85	114.01	115.81	115.81	0.07%	1,331,657
May 30, 2025	114.41	115.98	114.00	115.73	115.73	0.83%	3,140,173
May 29, 2025	114.22	115.17	113.61	114.78	114.78	1.07%	953,853
May 28, 2025	114.00	114.55	113.43	113.56	113.56	-0.73%	685,721
May 27, 2025	113.26	114.39	112.63	114.39	114.39	1.47%	1,102,854
May 23, 2025	110.29	112.94	110.16	112.73	112.73	0.57%	1,119,906
May 22, 2025	111.85	112.64	111.39	112.09	112.09	-0.24%	931,210
May 21, 2025	112.65	113.64	111.65	112.36	112.36	-0.72%	1,201,897
May 20, 2025	113.19	114.42	112.90	113.18	113.18	-0.55%	1,180,891
May 19, 2025	113.00	113.97	111.78	113.81	113.81	0.65%	1,177,941
May 16, 2025	113.00	113.79	112.38	113.07	113.07	-0.46%	1,696,339
May 15, 2025	111.99	114.33	111.99	113.59	113.59	0.77%	1,289,146
May 14, 2025	112.00	112.75	111.55	112.72	112.72	0.56%	1,362,214
May 13, 2025	111.88	113.10	110.56	112.09	111.82	0.67%	1,637,788
May 12, 2025	111.71	112.00	110.16	111.34	111.07	1.62%	1,472,028
May 9, 2025	109.53	109.59	108.09	109.57	109.31	1.04%	1,865,435
May 8, 2025	109.05	109.05	107.50	108.44	108.18	0.46%	1,313,994
May 7, 2025	108.22	109.00	107.27	107.94	107.68	0.20%	1,515,018
May 6, 2025	106.98	108.79	106.52	107.72	107.46	0.08%	1,152,181
May 5, 2025	106.67	108.37	106.01	107.63	107.37	0.82%	756,300
May 2, 2025	106.65	107.82	105.99	106.75	106.50	0.81%	1,673,523
May 1, 2025	106.00	106.91	105.27	105.89	105.64	-0.10%	1,850,661
Apr 30, 2025	108.13	108.49	103.53	106.00	105.75	0.25%	2,416,439
Apr 29, 2025	103.59	105.81	103.59	105.74	105.49	1.65%	1,276,756
Apr 28, 2025	103.81	104.53	103.07	104.02	103.77	0.70%	2,443,090
Apr 25, 2025	102.11	103.47	101.86	103.30	103.05	1.11%	993,151
Apr 24, 2025	99.24	102.23	99.04	102.17	101.93	2.17%	1,326,779
Apr 23, 2025	100.00	101.57	98.74	100.00	99.76	3.09%	2,396,843
Apr 22, 2025	96.21	97.17	95.04	97.00	96.77	2.65%	1,867,307
Apr 21, 2025	96.60	97.29	93.28	94.50	94.27	-2.93%	1,172,509
Apr 17, 2025	94.99	98.86	94.65	97.35	97.12	2.33%	2,687,522
Apr 16, 2025	96.51	97.03	94.25	95.13	94.90	-1.64%	3,012,012
Apr 15, 2025	95.97	98.03	95.94	96.72	96.49	1.01%	1,472,137