AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	148.26	148.93	143.55	146.08	146.08	-2.76%	2,327,686
Mar 2, 2026	148.12	151.36	147.60	150.23	150.23	0.53%	1,374,132
Feb 27, 2026	149.41	150.42	148.49	149.44	149.44	-0.61%	2,117,049
Feb 26, 2026	150.29	151.67	149.31	150.36	150.36	0.03%	1,144,033
Feb 25, 2026	148.03	150.60	147.57	150.31	150.31	1.25%	966,534
Feb 24, 2026	147.74	149.03	147.01	148.46	148.06	0.49%	690,636
Feb 23, 2026	150.63	151.70	147.26	147.74	147.34	-2.40%	743,906
Feb 20, 2026	151.31	152.48	150.34	151.37	150.96	0.03%	791,355
Feb 19, 2026	153.75	154.20	150.82	151.32	150.91	-2.27%	926,933
Feb 18, 2026	153.42	154.94	152.87	154.83	154.41	1.49%	1,118,050
Feb 17, 2026	150.78	153.16	150.45	152.56	152.15	1.42%	2,978,282
Feb 13, 2026	147.42	150.93	146.23	150.43	150.02	1.81%	1,276,834
Feb 12, 2026	148.30	149.84	145.93	147.76	147.36	-0.32%	1,820,837
Feb 11, 2026	146.06	148.56	145.69	148.24	147.84	2.23%	1,503,057
Feb 10, 2026	142.70	146.08	142.47	145.00	144.61	1.75%	1,676,341
Feb 9, 2026	140.35	144.49	140.10	142.50	142.12	1.73%	1,662,449
Feb 6, 2026	144.44	145.00	137.55	140.07	139.69	-2.73%	2,364,118
Feb 5, 2026	142.31	144.98	142.31	144.00	143.61	0.58%	1,901,870
Feb 4, 2026	143.66	144.99	141.50	143.17	142.78	-0.31%	1,657,608
Feb 3, 2026	145.41	145.72	142.91	143.61	143.22	-1.18%	1,401,800
Feb 2, 2026	143.11	145.70	142.84	145.32	144.93	1.16%	1,214,432
Jan 30, 2026	143.68	144.98	142.35	143.66	143.27	-0.60%	1,288,941
Jan 29, 2026	143.45	145.76	143.35	144.53	144.14	1.33%	850,429
Jan 28, 2026	143.96	144.36	142.23	142.64	142.26	-0.85%	1,601,205
Jan 27, 2026	144.75	144.75	143.28	143.86	143.47	0.15%	732,290
Jan 26, 2026	145.00	145.36	143.56	143.65	143.26	-0.86%	536,959
Jan 23, 2026	143.73	145.78	143.61	144.90	144.51	0.65%	925,889
Jan 22, 2026	143.86	144.50	142.40	143.97	143.58	0.50%	1,030,077
Jan 21, 2026	142.50	143.74	142.09	143.26	142.87	0.48%	810,874
Jan 20, 2026	141.84	143.73	141.32	142.57	142.19	-0.17%	814,304
Jan 16, 2026	143.71	144.19	142.53	142.81	142.43	-0.57%	722,007
Jan 15, 2026	142.64	144.63	141.99	143.63	143.24	1.26%	721,391
Jan 14, 2026	144.27	145.89	141.52	141.84	141.46	-1.69%	1,296,057
Jan 13, 2026	143.86	145.60	143.66	144.28	143.89	0.36%	1,111,298
Jan 12, 2026	143.42	144.09	142.28	143.76	143.37	-0.37%	1,058,684
Jan 9, 2026	147.99	148.59	144.21	144.30	143.91	-1.94%	1,232,750
Jan 8, 2026	146.64	147.41	144.16	147.15	146.75	0.40%	1,060,524
Jan 7, 2026	147.50	148.91	145.83	146.57	146.18	-0.56%	1,035,979
Jan 6, 2026	148.50	148.99	146.94	147.40	147.00	-0.47%	1,198,747
Jan 5, 2026	145.25	149.24	144.70	148.09	147.69	2.39%	1,178,927
Jan 2, 2026	145.11	145.30	142.39	144.63	144.24	0.61%	710,950
Dec 31, 2025	144.10	144.71	143.30	143.76	143.37	-0.26%	449,335
Dec 30, 2025	144.00	144.45	143.23	144.14	143.75	0.13%	496,836
Dec 29, 2025	144.45	145.39	143.37	143.95	143.56	-0.57%	536,789
Dec 26, 2025	145.25	145.51	144.00	144.78	144.39	-0.32%	375,686
Dec 24, 2025	145.26	145.26	144.23	145.24	144.85	0.01%	194,586
Dec 23, 2025	145.54	146.67	144.78	145.22	144.83	-0.32%	867,430
Dec 22, 2025	145.32	145.68	144.29	145.68	145.29	0.62%	928,238
Dec 19, 2025	143.50	145.49	143.29	144.78	144.39	1.03%	1,750,540
Dec 18, 2025	141.53	143.76	141.27	143.30	142.91	1.67%	1,693,881