AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
121.49
-0.35 (-0.29%)
Oct 9, 2025, 4:00 PM EDT - Market closed
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 122.05 | 122.71 | 121.00 | 121.49 | 121.49 | -0.29% | 1,213,602 |
| Oct 8, 2025 | 124.42 | 124.42 | 121.78 | 121.84 | 121.84 | -1.45% | 1,192,589 |
| Oct 7, 2025 | 125.31 | 125.84 | 123.50 | 123.63 | 123.63 | -1.21% | 1,522,662 |
| Oct 6, 2025 | 125.98 | 126.27 | 124.75 | 125.15 | 125.15 | -0.28% | 957,495 |
| Oct 3, 2025 | 124.65 | 125.93 | 124.43 | 125.50 | 125.50 | 1.02% | 1,075,525 |
| Oct 2, 2025 | 122.64 | 124.25 | 122.64 | 124.23 | 124.23 | 1.21% | 1,166,043 |
| Oct 1, 2025 | 123.52 | 123.54 | 121.67 | 122.74 | 122.74 | 1.44% | 1,337,420 |
| Sep 30, 2025 | 121.61 | 122.82 | 120.85 | 121.00 | 121.00 | -0.39% | 1,474,946 |
| Sep 29, 2025 | 123.40 | 123.60 | 121.11 | 121.47 | 121.47 | -1.35% | 936,527 |
| Sep 26, 2025 | 123.00 | 123.68 | 122.67 | 123.13 | 123.13 | 0.68% | 694,742 |
| Sep 25, 2025 | 120.46 | 122.59 | 118.93 | 122.30 | 122.30 | 1.32% | 2,207,914 |
| Sep 24, 2025 | 122.27 | 122.58 | 120.63 | 120.71 | 120.71 | -1.29% | 1,207,621 |
| Sep 23, 2025 | 122.76 | 123.26 | 121.58 | 122.29 | 122.29 | -0.06% | 1,241,891 |
| Sep 22, 2025 | 120.06 | 122.43 | 120.06 | 122.36 | 122.36 | 1.79% | 825,550 |
| Sep 19, 2025 | 121.39 | 121.39 | 119.69 | 120.21 | 120.21 | -0.85% | 1,286,249 |
| Sep 18, 2025 | 120.67 | 121.66 | 120.10 | 121.24 | 121.24 | 0.30% | 1,034,591 |
| Sep 17, 2025 | 120.17 | 121.61 | 119.94 | 120.88 | 120.88 | 0.59% | 970,240 |
| Sep 16, 2025 | 120.33 | 120.41 | 119.24 | 120.17 | 120.17 | 0.04% | 1,243,260 |
| Sep 15, 2025 | 122.26 | 122.99 | 119.98 | 120.12 | 120.12 | -1.76% | 1,069,117 |
| Sep 12, 2025 | 123.77 | 124.11 | 122.06 | 122.27 | 122.27 | -1.51% | 1,073,901 |
| Sep 11, 2025 | 121.82 | 124.15 | 121.33 | 124.14 | 124.14 | 2.23% | 1,585,008 |
| Sep 10, 2025 | 121.42 | 122.28 | 120.17 | 121.43 | 121.43 | 0.03% | 1,150,493 |
| Sep 9, 2025 | 122.84 | 122.92 | 121.28 | 121.39 | 121.39 | -1.31% | 1,504,625 |
| Sep 8, 2025 | 123.39 | 124.01 | 121.07 | 123.00 | 123.00 | -0.43% | 2,412,776 |
| Sep 5, 2025 | 122.73 | 123.81 | 121.00 | 123.53 | 123.53 | 0.76% | 1,670,551 |
| Sep 4, 2025 | 124.60 | 125.45 | 122.01 | 122.60 | 122.60 | -1.35% | 2,683,093 |
| Sep 3, 2025 | 124.44 | 125.08 | 123.49 | 124.28 | 124.28 | -0.11% | 1,902,600 |
| Sep 2, 2025 | 122.57 | 124.73 | 121.64 | 124.42 | 124.42 | 0.74% | 3,100,534 |
| Aug 29, 2025 | 123.79 | 124.48 | 123.24 | 123.50 | 123.50 | -0.24% | 1,753,048 |
| Aug 28, 2025 | 123.46 | 124.23 | 122.63 | 123.80 | 123.80 | 0.71% | 2,266,135 |
| Aug 27, 2025 | 122.33 | 123.79 | 121.50 | 122.93 | 122.93 | -0.61% | 2,117,183 |
| Aug 26, 2025 | 120.09 | 123.76 | 119.79 | 123.69 | 123.69 | 2.65% | 4,057,279 |
| Aug 25, 2025 | 119.34 | 120.55 | 119.02 | 120.50 | 120.50 | 0.89% | 1,893,608 |
| Aug 22, 2025 | 118.87 | 120.48 | 118.74 | 119.44 | 119.44 | 1.19% | 2,276,558 |
| Aug 21, 2025 | 115.58 | 118.17 | 115.03 | 118.04 | 118.04 | 2.00% | 1,948,271 |
| Aug 20, 2025 | 115.00 | 115.88 | 114.31 | 115.73 | 115.73 | 0.47% | 1,614,521 |
| Aug 19, 2025 | 114.36 | 115.38 | 114.21 | 115.19 | 115.19 | 0.58% | 1,493,925 |
| Aug 18, 2025 | 113.30 | 114.68 | 112.93 | 114.53 | 114.53 | 1.28% | 1,751,502 |
| Aug 15, 2025 | 112.70 | 113.09 | 112.10 | 113.08 | 113.08 | 0.30% | 1,223,823 |
| Aug 14, 2025 | 113.39 | 113.73 | 112.05 | 112.74 | 112.74 | -0.90% | 1,232,789 |
| Aug 13, 2025 | 113.82 | 114.10 | 112.36 | 113.76 | 113.76 | -0.01% | 1,662,501 |
| Aug 12, 2025 | 110.94 | 113.90 | 110.67 | 113.77 | 113.50 | 3.08% | 1,182,371 |
| Aug 11, 2025 | 110.13 | 111.07 | 109.87 | 110.37 | 110.11 | 0.12% | 1,142,225 |
| Aug 8, 2025 | 109.71 | 110.75 | 109.21 | 110.24 | 109.98 | 0.99% | 1,477,962 |
| Aug 7, 2025 | 109.62 | 109.72 | 108.70 | 109.16 | 108.90 | 0.32% | 1,267,559 |
| Aug 6, 2025 | 109.06 | 109.14 | 108.00 | 108.81 | 108.55 | 0.66% | 1,382,147 |
| Aug 5, 2025 | 109.43 | 110.09 | 107.50 | 108.10 | 107.84 | -1.15% | 1,147,099 |
| Aug 4, 2025 | 109.08 | 109.80 | 108.70 | 109.36 | 109.10 | 0.91% | 1,852,652 |
| Aug 1, 2025 | 106.79 | 108.90 | 105.65 | 108.37 | 108.11 | 1.04% | 1,952,537 |
| Jul 31, 2025 | 109.57 | 109.57 | 107.05 | 107.25 | 107.00 | -1.65% | 3,086,985 |