AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
144.78
-0.46 (-0.32%)
At close: Dec 26, 2025, 4:00 PM EST
144.66
-0.12 (-0.08%)
After-hours: Dec 26, 2025, 7:02 PM EST
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 145.25 | 145.51 | 144.00 | 144.78 | 144.78 | -0.32% | 369,747 |
| Dec 24, 2025 | 145.26 | 145.26 | 144.23 | 145.24 | 145.24 | 0.01% | 192,030 |
| Dec 23, 2025 | 145.54 | 146.67 | 144.78 | 145.22 | 145.22 | -0.32% | 867,216 |
| Dec 22, 2025 | 145.32 | 145.68 | 144.29 | 145.68 | 145.68 | 0.62% | 928,197 |
| Dec 19, 2025 | 143.50 | 145.49 | 143.29 | 144.78 | 144.78 | 1.03% | 1,638,204 |
| Dec 18, 2025 | 141.53 | 143.76 | 141.27 | 143.30 | 143.30 | 1.67% | 1,693,881 |
| Dec 17, 2025 | 141.76 | 142.57 | 140.35 | 140.95 | 140.95 | -0.54% | 1,815,040 |
| Dec 16, 2025 | 141.57 | 142.97 | 140.80 | 141.71 | 141.71 | -0.06% | 1,645,457 |
| Dec 15, 2025 | 140.10 | 141.87 | 140.00 | 141.79 | 141.79 | 1.61% | 1,005,977 |
| Dec 12, 2025 | 141.80 | 142.25 | 139.34 | 139.54 | 139.54 | -1.15% | 961,570 |
| Dec 11, 2025 | 139.07 | 141.91 | 139.07 | 141.16 | 141.16 | 1.00% | 1,252,286 |
| Dec 10, 2025 | 139.40 | 140.83 | 138.93 | 139.76 | 139.76 | 0.04% | 1,345,164 |
| Dec 9, 2025 | 138.63 | 140.86 | 138.61 | 139.70 | 139.70 | 0.79% | 1,701,667 |
| Dec 8, 2025 | 139.35 | 140.30 | 138.50 | 138.61 | 138.61 | -0.99% | 1,942,345 |
| Dec 5, 2025 | 139.85 | 140.73 | 138.04 | 139.99 | 139.99 | 0.05% | 1,691,554 |
| Dec 4, 2025 | 137.85 | 140.66 | 137.21 | 139.92 | 139.92 | 1.29% | 1,641,289 |
| Dec 3, 2025 | 137.70 | 138.63 | 136.42 | 138.14 | 138.14 | 1.81% | 1,991,085 |
| Dec 2, 2025 | 133.15 | 136.04 | 132.63 | 135.69 | 135.69 | 2.94% | 1,827,616 |
| Dec 1, 2025 | 134.00 | 134.49 | 131.62 | 131.82 | 131.82 | -1.63% | 2,334,874 |
| Nov 28, 2025 | 133.36 | 134.29 | 132.89 | 134.00 | 134.00 | 0.71% | 507,113 |
| Nov 26, 2025 | 131.61 | 133.95 | 131.61 | 133.06 | 133.06 | 0.71% | 1,258,986 |
| Nov 25, 2025 | 131.68 | 132.80 | 130.16 | 132.12 | 132.12 | 0.86% | 1,385,375 |
| Nov 24, 2025 | 130.52 | 131.58 | 130.12 | 130.99 | 130.99 | -0.52% | 2,547,267 |
| Nov 21, 2025 | 130.95 | 132.04 | 129.85 | 131.67 | 131.67 | 0.25% | 1,338,359 |
| Nov 20, 2025 | 133.42 | 134.04 | 130.75 | 131.34 | 131.34 | -0.84% | 1,260,749 |
| Nov 19, 2025 | 132.57 | 133.41 | 131.49 | 132.45 | 132.45 | 0.31% | 1,660,440 |
| Nov 18, 2025 | 132.53 | 133.56 | 131.38 | 132.04 | 132.04 | -0.70% | 906,133 |
| Nov 17, 2025 | 137.10 | 137.26 | 132.08 | 132.97 | 132.97 | -2.84% | 1,014,300 |
| Nov 14, 2025 | 136.00 | 137.37 | 135.21 | 136.86 | 136.86 | 0.25% | 929,495 |
| Nov 13, 2025 | 136.53 | 138.34 | 136.09 | 136.52 | 136.52 | -0.84% | 1,266,186 |
| Nov 12, 2025 | 136.47 | 138.32 | 135.34 | 137.67 | 137.67 | 1.10% | 1,181,034 |
| Nov 11, 2025 | 137.43 | 138.27 | 136.06 | 136.17 | 135.90 | -0.07% | 1,491,871 |
| Nov 10, 2025 | 133.93 | 136.41 | 133.63 | 136.27 | 136.00 | 2.50% | 1,343,599 |
| Nov 7, 2025 | 132.17 | 133.20 | 131.52 | 132.95 | 132.69 | 0.53% | 989,827 |
| Nov 6, 2025 | 134.02 | 135.01 | 129.95 | 132.25 | 131.99 | -1.03% | 1,656,444 |
| Nov 5, 2025 | 131.58 | 134.56 | 131.07 | 133.63 | 133.37 | 2.09% | 1,555,484 |
| Nov 4, 2025 | 130.68 | 132.43 | 129.69 | 130.90 | 130.64 | -0.08% | 1,418,463 |
| Nov 3, 2025 | 130.40 | 131.53 | 129.56 | 131.00 | 130.74 | 0.58% | 2,873,578 |
| Oct 31, 2025 | 130.34 | 131.30 | 129.42 | 130.24 | 129.98 | -0.11% | 1,735,402 |
| Oct 30, 2025 | 131.17 | 131.87 | 129.44 | 130.38 | 130.12 | -0.95% | 2,179,040 |
| Oct 29, 2025 | 127.50 | 131.68 | 125.47 | 131.63 | 131.37 | 8.79% | 3,182,443 |
| Oct 28, 2025 | 120.75 | 121.88 | 119.91 | 121.00 | 120.76 | -0.05% | 1,341,619 |
| Oct 27, 2025 | 121.74 | 122.66 | 121.00 | 121.06 | 120.82 | -0.69% | 908,050 |
| Oct 24, 2025 | 121.35 | 122.34 | 121.03 | 121.90 | 121.66 | 1.04% | 790,384 |
| Oct 23, 2025 | 120.36 | 121.43 | 120.04 | 120.64 | 120.40 | 0.68% | 998,620 |
| Oct 22, 2025 | 120.00 | 120.91 | 118.96 | 119.82 | 119.58 | -0.13% | 834,035 |
| Oct 21, 2025 | 120.99 | 121.13 | 119.95 | 119.98 | 119.74 | -0.83% | 881,774 |
| Oct 20, 2025 | 120.05 | 121.26 | 119.34 | 120.99 | 120.75 | 0.47% | 696,146 |
| Oct 17, 2025 | 119.65 | 121.06 | 119.65 | 120.43 | 120.19 | 0.17% | 916,269 |
| Oct 16, 2025 | 122.19 | 122.21 | 119.85 | 120.23 | 119.99 | -1.40% | 1,105,857 |