AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	102.22	102.86	101.52	102.16	102.16	-0.58%	1,455,888
Mar 27, 2025	102.50	103.19	101.72	102.76	102.76	-0.54%	841,396
Mar 26, 2025	103.44	104.69	102.54	103.32	103.32	0.37%	977,043
Mar 25, 2025	104.01	104.09	102.16	102.94	102.94	-0.67%	900,204
Mar 24, 2025	103.25	103.63	102.45	103.63	103.63	1.39%	1,684,083
Mar 21, 2025	103.58	103.79	101.78	102.21	102.21	-2.28%	1,475,060
Mar 20, 2025	104.01	105.03	103.66	104.60	104.60	0.24%	937,679
Mar 19, 2025	102.97	104.43	102.67	104.35	104.35	1.27%	1,389,650
Mar 18, 2025	102.42	103.39	101.84	103.04	103.04	0.43%	824,911
Mar 17, 2025	100.94	102.72	100.94	102.60	102.60	1.25%	787,176
Mar 14, 2025	99.36	101.44	98.47	101.33	101.33	2.28%	1,379,210
Mar 13, 2025	96.83	99.08	96.10	99.07	99.07	2.02%	2,454,876
Mar 12, 2025	98.82	99.81	96.88	97.11	97.11	-0.30%	2,231,054
Mar 11, 2025	94.42	98.59	93.50	97.40	97.13	2.25%	2,404,696
Mar 10, 2025	97.56	98.13	94.57	95.26	95.00	-4.61%	2,425,651
Mar 7, 2025	100.76	101.65	97.70	99.86	99.58	-1.32%	2,475,621
Mar 6, 2025	101.34	102.09	100.55	101.20	100.92	-0.76%	1,808,576
Mar 5, 2025	99.56	102.55	99.30	101.98	101.70	3.55%	2,137,835
Mar 4, 2025	99.53	99.98	97.03	98.48	98.21	-2.50%	2,435,961
Mar 3, 2025	103.83	104.73	100.61	101.00	100.72	-2.04%	1,705,627
Feb 28, 2025	102.64	103.27	100.42	103.10	102.81	0.55%	2,642,028
Feb 27, 2025	101.95	103.87	101.47	102.54	102.26	0.20%	1,276,563
Feb 26, 2025	105.00	105.26	100.05	102.34	102.06	0.83%	3,551,059
Feb 25, 2025	100.56	103.01	100.36	101.50	101.22	-0.08%	2,027,145
Feb 24, 2025	102.54	102.89	101.33	101.58	101.30	-0.09%	1,431,613
Feb 21, 2025	105.70	105.90	100.25	101.67	101.39	-3.89%	1,998,039
Feb 20, 2025	105.91	107.36	104.68	105.78	105.49	0.32%	1,742,431
Feb 19, 2025	102.94	105.78	102.94	105.44	105.15	2.29%	1,816,145
Feb 18, 2025	101.22	104.10	100.88	103.08	102.79	2.36%	2,729,820
Feb 14, 2025	99.64	100.77	99.03	100.70	100.42	1.70%	1,089,598
Feb 13, 2025	99.10	100.09	98.01	99.02	98.75	-0.05%	1,078,657
Feb 12, 2025	97.00	99.52	97.00	99.07	98.80	1.38%	1,171,736
Feb 11, 2025	96.67	97.85	96.33	97.72	97.45	0.92%	786,514
Feb 10, 2025	98.00	98.00	96.67	96.83	96.56	-0.94%	1,470,688
Feb 7, 2025	97.37	98.20	96.55	97.75	97.48	0.41%	779,558
Feb 6, 2025	97.00	97.89	96.46	97.35	97.08	0.83%	969,806
Feb 5, 2025	95.14	96.85	94.66	96.55	96.28	1.91%	944,817
Feb 4, 2025	94.80	95.68	94.04	94.74	94.48	-0.29%	2,106,542
Feb 3, 2025	93.32	96.25	93.31	95.02	94.76	-0.61%	954,781
Jan 31, 2025	95.42	96.53	94.99	95.60	95.34	0.21%	1,436,169
Jan 30, 2025	96.50	97.05	95.02	95.40	95.14	-0.44%	889,555
Jan 29, 2025	95.12	96.60	95.01	95.82	95.55	0.57%	903,298
Jan 28, 2025	95.87	96.43	95.00	95.28	95.02	-0.37%	792,350
Jan 27, 2025	94.48	95.91	94.32	95.63	95.37	0.67%	935,671
Jan 24, 2025	95.28	95.87	94.94	94.99	94.73	-0.30%	685,345
Jan 23, 2025	95.37	95.88	94.88	95.28	95.02	0.41%	1,667,057
Jan 22, 2025	95.39	95.53	94.64	94.89	94.63	-0.67%	1,439,287
Jan 21, 2025	95.86	96.83	94.89	95.53	95.27	-0.18%	1,353,281
Jan 17, 2025	95.98	96.97	95.48	95.70	95.44	-0.11%	697,746
Jan 16, 2025	96.96	97.69	95.54	95.81	95.54	-0.97%	733,416