AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	105.70	105.90	100.25	101.67	101.67	-3.89%	1,998,039
Feb 20, 2025	105.91	107.36	104.68	105.78	105.78	0.32%	1,742,431
Feb 19, 2025	102.94	105.78	102.94	105.44	105.44	2.29%	1,816,145
Feb 18, 2025	101.22	104.10	100.88	103.08	103.08	2.36%	2,729,820
Feb 14, 2025	99.64	100.77	99.03	100.70	100.70	1.70%	1,089,598
Feb 13, 2025	99.10	100.09	98.01	99.02	99.02	-0.05%	1,078,657
Feb 12, 2025	97.00	99.52	97.00	99.07	99.07	1.38%	1,171,736
Feb 11, 2025	96.67	97.85	96.33	97.72	97.72	0.92%	786,514
Feb 10, 2025	98.00	98.00	96.67	96.83	96.83	-0.94%	1,470,688
Feb 7, 2025	97.37	98.20	96.55	97.75	97.75	0.41%	779,558
Feb 6, 2025	97.00	97.89	96.46	97.35	97.35	0.83%	969,806
Feb 5, 2025	95.14	96.85	94.66	96.55	96.55	1.91%	944,817
Feb 4, 2025	94.80	95.68	94.04	94.74	94.74	-0.29%	2,106,542
Feb 3, 2025	93.32	96.25	93.31	95.02	95.02	-0.61%	954,781
Jan 31, 2025	95.42	96.53	94.99	95.60	95.60	0.21%	1,436,169
Jan 30, 2025	96.50	97.05	95.02	95.40	95.40	-0.44%	889,555
Jan 29, 2025	95.12	96.60	95.01	95.82	95.82	0.57%	903,298
Jan 28, 2025	95.87	96.43	95.00	95.28	95.28	-0.37%	792,350
Jan 27, 2025	94.48	95.91	94.32	95.63	95.63	0.67%	935,671
Jan 24, 2025	95.28	95.87	94.94	94.99	94.99	-0.30%	685,345
Jan 23, 2025	95.37	95.88	94.88	95.28	95.28	0.41%	1,667,057
Jan 22, 2025	95.39	95.53	94.64	94.89	94.89	-0.67%	1,439,287
Jan 21, 2025	95.86	96.83	94.89	95.53	95.53	-0.18%	1,353,281
Jan 17, 2025	95.98	96.97	95.48	95.70	95.70	-0.11%	697,746
Jan 16, 2025	96.96	97.69	95.54	95.81	95.81	-0.97%	733,416
Jan 15, 2025	96.00	97.11	95.68	96.75	96.75	0.98%	1,154,423
Jan 14, 2025	95.69	96.52	95.00	95.81	95.81	1.17%	683,227
Jan 13, 2025	93.29	94.95	93.04	94.70	94.70	0.63%	954,474
Jan 10, 2025	94.81	95.71	93.79	94.11	94.11	-2.12%	1,257,792
Jan 8, 2025	94.74	96.22	94.52	96.15	96.15	1.03%	791,662
Jan 7, 2025	95.37	95.84	94.50	95.17	95.17	0.01%	1,143,390
Jan 6, 2025	96.55	96.79	94.99	95.16	95.16	-0.80%	725,008
Jan 3, 2025	96.79	97.13	95.18	95.93	95.93	-0.46%	590,742
Jan 2, 2025	96.05	96.97	95.66	96.37	96.37	0.70%	501,814
Dec 31, 2024	95.61	97.02	95.61	95.70	95.70	0.19%	594,503
Dec 30, 2024	94.34	96.06	93.34	95.52	95.52	0.03%	580,766
Dec 27, 2024	95.08	95.86	94.88	95.49	95.49	0.02%	548,368
Dec 26, 2024	95.26	95.81	95.04	95.47	95.47	-0.21%	296,017
Dec 24, 2024	95.42	95.75	95.00	95.67	95.67	0.65%	184,400
Dec 23, 2024	94.25	95.83	94.25	95.05	95.05	0.55%	1,057,675
Dec 20, 2024	92.23	95.55	92.01	94.53	94.53	1.56%	1,557,734
Dec 19, 2024	93.16	94.41	92.41	93.08	93.08	1.34%	1,572,224
Dec 18, 2024	94.98	95.59	91.70	91.85	91.85	-3.43%	1,203,790
Dec 17, 2024	97.00	97.92	95.00	95.11	95.11	-2.25%	1,058,228
Dec 16, 2024	95.37	97.56	95.28	97.30	97.30	1.71%	1,580,599
Dec 13, 2024	94.99	95.96	94.76	95.66	95.66	0.69%	1,110,350
Dec 12, 2024	96.84	97.15	94.94	95.00	95.00	-1.36%	721,020
Dec 11, 2024	96.76	97.33	95.77	96.31	96.31	-	656,885
Dec 10, 2024	94.80	97.12	94.57	96.31	96.31	1.09%	1,083,995
Dec 9, 2024	95.89	96.78	95.00	95.27	95.27	-0.67%	719,025
Dec 6, 2024	96.87	97.29	95.26	95.91	95.91	-0.35%	802,956
Dec 5, 2024	98.69	98.75	96.07	96.25	96.25	-2.38%	824,642
Dec 4, 2024	96.53	98.73	96.50	98.60	98.60	1.50%	764,532
Dec 3, 2024	98.90	99.03	97.13	97.14	97.14	-1.26%	963,355
Dec 2, 2024	99.48	99.72	98.15	98.38	98.38	-0.99%	1,058,022
Nov 29, 2024	99.30	99.65	98.73	99.36	99.36	0.27%	481,840
Nov 27, 2024	100.32	100.68	98.14	99.09	99.09	-1.21%	851,170
Nov 26, 2024	99.05	100.81	98.39	100.30	100.30	0.61%	1,002,729
Nov 25, 2024	98.71	99.72	97.73	99.69	99.69	1.69%	1,840,424
Nov 22, 2024	97.93	98.74	97.68	98.03	98.03	0.32%	680,652
Nov 21, 2024	96.00	98.27	95.09	97.72	97.72	2.59%	1,354,362
Nov 20, 2024	96.14	96.36	94.86	95.25	95.25	-0.50%	1,048,858
Nov 19, 2024	93.73	95.75	93.55	95.73	95.73	0.83%	853,379
Nov 18, 2024	95.00	95.78	94.65	94.94	94.94	-0.35%	1,109,174
Nov 15, 2024	95.00	95.31	94.43	95.27	95.27	0.15%	984,245
Nov 14, 2024	94.86	95.40	94.66	95.13	95.13	0.56%	1,231,341
Nov 13, 2024	94.93	95.85	94.56	94.60	94.60	-0.85%	1,489,089
Nov 12, 2024	97.69	97.84	95.30	95.41	95.16	-2.23%	983,099
Nov 11, 2024	98.62	98.87	97.40	97.59	97.33	0.07%	729,405
Nov 8, 2024	96.64	98.53	96.38	97.52	97.26	-0.17%	861,910
Nov 7, 2024	99.00	99.68	97.50	97.69	97.43	-1.32%	1,140,854
Nov 6, 2024	98.10	99.02	95.77	99.00	98.74	3.49%	1,691,519
Nov 5, 2024	93.47	96.17	93.37	95.66	95.41	1.83%	1,762,739
Nov 4, 2024	94.55	95.84	93.90	93.94	93.69	-0.39%	1,127,270
Nov 1, 2024	94.02	95.53	94.02	94.31	94.06	0.81%	1,264,168
Oct 31, 2024	93.69	95.37	92.97	93.55	93.30	-0.36%	2,122,474
Oct 30, 2024	89.11	96.70	89.11	93.89	93.64	-1.91%	2,140,528
Oct 29, 2024	95.25	96.12	94.54	95.72	95.47	-0.39%	1,016,943
Oct 28, 2024	96.27	96.88	95.93	96.09	95.84	0.70%	1,224,015
Oct 25, 2024	96.09	96.33	95.11	95.42	95.17	-0.03%	442,928
Oct 24, 2024	95.61	95.72	94.94	95.45	95.20	-0.22%	480,295
Oct 23, 2024	95.24	96.18	94.93	95.66	95.41	-0.59%	701,786
Oct 22, 2024	96.72	97.09	95.93	96.23	95.98	-0.25%	935,908
Oct 21, 2024	97.44	97.59	96.34	96.47	96.22	-1.05%	549,267
Oct 18, 2024	97.96	98.10	97.08	97.49	97.23	-0.49%	844,782
Oct 17, 2024	99.24	99.30	97.93	97.97	97.71	-0.70%	886,593
Oct 16, 2024	97.03	98.67	96.99	98.66	98.40	1.56%	982,622
Oct 15, 2024	97.38	98.22	96.67	97.14	96.88	-0.30%	834,378
Oct 14, 2024	94.53	97.47	94.39	97.43	97.17	3.32%	1,106,981
Oct 11, 2024	94.59	95.02	93.36	94.30	94.05	0.02%	967,029
Oct 10, 2024	94.01	94.89	93.80	94.28	94.03	-0.95%	505,479
Oct 9, 2024	94.73	95.61	94.01	95.18	94.93	1.10%	887,546
Oct 8, 2024	94.46	94.65	93.69	94.14	93.89	-0.33%	623,012
Oct 7, 2024	94.00	94.82	93.34	94.45	94.20	0.25%	1,454,800
Oct 4, 2024	94.01	94.22	92.61	94.21	93.96	1.73%	875,293
Oct 3, 2024	92.58	92.79	91.50	92.61	92.37	-0.48%	1,661,065
Oct 2, 2024	93.50	94.56	92.75	93.06	92.82	-0.61%	757,824
Oct 1, 2024	94.65	95.02	92.70	93.63	93.38	-1.15%	1,369,643
Sep 30, 2024	94.51	94.79	93.05	94.72	94.47	-0.22%	1,635,751
Sep 27, 2024	94.81	95.10	93.76	94.93	94.68	0.51%	1,224,265