AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
132.12
+1.13 (0.86%)
Nov 25, 2025, 4:00 PM EST - Market closed
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 131.68 | 132.80 | 130.16 | 132.12 | 132.12 | 0.86% | 1,385,353 |
| Nov 24, 2025 | 130.52 | 131.58 | 130.12 | 130.99 | 130.99 | -0.52% | 2,504,355 |
| Nov 21, 2025 | 130.95 | 132.04 | 129.85 | 131.67 | 131.67 | 0.25% | 1,338,098 |
| Nov 20, 2025 | 133.42 | 134.04 | 130.75 | 131.34 | 131.34 | -0.84% | 1,260,652 |
| 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 |
| Oct 15, 2025 | 123.72 | 124.42 | 121.79 | 121.94 | 121.70 | -1.41% | 850,696 |
| Oct 14, 2025 | 122.71 | 124.17 | 122.16 | 123.68 | 123.43 | 0.73% | 1,024,349 |
| Oct 13, 2025 | 121.48 | 123.27 | 121.00 | 122.78 | 122.54 | 1.59% | 930,649 |
| Oct 10, 2025 | 121.41 | 122.88 | 120.68 | 120.86 | 120.62 | -0.52% | 1,213,048 |
| Oct 9, 2025 | 122.05 | 122.71 | 121.00 | 121.49 | 121.25 | -0.29% | 1,213,602 |
| Oct 8, 2025 | 124.42 | 124.42 | 121.78 | 121.84 | 121.60 | -1.45% | 1,192,589 |
| Oct 7, 2025 | 125.31 | 125.84 | 123.50 | 123.63 | 123.38 | -1.21% | 1,522,662 |
| Oct 6, 2025 | 125.98 | 126.27 | 124.75 | 125.15 | 124.90 | -0.28% | 957,495 |
| Oct 3, 2025 | 124.65 | 125.93 | 124.43 | 125.50 | 125.25 | 1.02% | 1,075,525 |
| Oct 2, 2025 | 122.64 | 124.25 | 122.64 | 124.23 | 123.98 | 1.21% | 1,166,043 |
| Oct 1, 2025 | 123.52 | 123.54 | 121.67 | 122.74 | 122.50 | 1.44% | 1,337,420 |
| Sep 30, 2025 | 121.61 | 122.82 | 120.85 | 121.00 | 120.76 | -0.39% | 1,474,946 |
| Sep 29, 2025 | 123.40 | 123.60 | 121.11 | 121.47 | 121.23 | -1.35% | 936,527 |
| Sep 26, 2025 | 123.00 | 123.68 | 122.67 | 123.13 | 122.89 | 0.68% | 694,742 |
| Sep 25, 2025 | 120.46 | 122.59 | 118.93 | 122.30 | 122.06 | 1.32% | 2,207,914 |
| Sep 24, 2025 | 122.27 | 122.58 | 120.63 | 120.71 | 120.47 | -1.29% | 1,207,621 |
| Sep 23, 2025 | 122.76 | 123.26 | 121.58 | 122.29 | 122.05 | -0.06% | 1,241,891 |
| Sep 22, 2025 | 120.06 | 122.43 | 120.06 | 122.36 | 122.12 | 1.79% | 825,550 |
| Sep 19, 2025 | 121.39 | 121.39 | 119.69 | 120.21 | 119.97 | -0.85% | 1,286,249 |
| Sep 18, 2025 | 120.67 | 121.66 | 120.10 | 121.24 | 121.00 | 0.30% | 1,034,591 |
| Sep 17, 2025 | 120.17 | 121.61 | 119.94 | 120.88 | 120.64 | 0.59% | 970,240 |