AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
121.24
+0.36 (0.30%)
At close: Sep 18, 2025, 4:00 PM EDT
120.81
-0.43 (-0.35%)
After-hours: Sep 18, 2025, 7:02 PM EDT
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 120.67 | 121.66 | 120.10 | 121.24 | 121.24 | 0.30% | 1,034,591 |
| Sep 17, 2025 | 120.17 | 121.61 | 119.94 | 120.88 | 120.88 | 0.59% | 970,240 |
| Sep 16, 2025 | 120.33 | 120.41 | 119.24 | 120.17 | 120.17 | 0.04% | 1,243,260 |
| Sep 15, 2025 | 122.26 | 122.99 | 119.98 | 120.12 | 120.12 | -1.76% | 1,069,117 |
| Sep 12, 2025 | 123.77 | 124.11 | 122.06 | 122.27 | 122.27 | -1.51% | 1,073,901 |
| Sep 11, 2025 | 121.82 | 124.15 | 121.33 | 124.14 | 124.14 | 2.23% | 1,585,008 |
| Sep 10, 2025 | 121.42 | 122.28 | 120.17 | 121.43 | 121.43 | 0.03% | 1,150,493 |
| Sep 9, 2025 | 122.84 | 122.92 | 121.28 | 121.39 | 121.39 | -1.31% | 1,504,625 |
| Sep 8, 2025 | 123.39 | 124.01 | 121.07 | 123.00 | 123.00 | -0.43% | 2,412,776 |
| Sep 5, 2025 | 122.73 | 123.81 | 121.00 | 123.53 | 123.53 | 0.76% | 1,670,551 |
| Sep 4, 2025 | 124.60 | 125.45 | 122.01 | 122.60 | 122.60 | -1.35% | 2,683,093 |
| Sep 3, 2025 | 124.44 | 125.08 | 123.49 | 124.28 | 124.28 | -0.11% | 1,902,600 |
| Sep 2, 2025 | 122.57 | 124.73 | 121.64 | 124.42 | 124.42 | 0.74% | 3,100,534 |
| Aug 29, 2025 | 123.79 | 124.48 | 123.24 | 123.50 | 123.50 | -0.24% | 1,753,048 |
| Aug 28, 2025 | 123.46 | 124.23 | 122.63 | 123.80 | 123.80 | 0.71% | 2,266,135 |
| Aug 27, 2025 | 122.33 | 123.79 | 121.50 | 122.93 | 122.93 | -0.61% | 2,117,183 |
| Aug 26, 2025 | 120.09 | 123.76 | 119.79 | 123.69 | 123.69 | 2.65% | 4,057,279 |
| Aug 25, 2025 | 119.34 | 120.55 | 119.02 | 120.50 | 120.50 | 0.89% | 1,893,608 |
| Aug 22, 2025 | 118.87 | 120.48 | 118.74 | 119.44 | 119.44 | 1.19% | 2,276,558 |
| Aug 21, 2025 | 115.58 | 118.17 | 115.03 | 118.04 | 118.04 | 2.00% | 1,948,271 |
| Aug 20, 2025 | 115.00 | 115.88 | 114.31 | 115.73 | 115.73 | 0.47% | 1,614,521 |
| Aug 19, 2025 | 114.36 | 115.38 | 114.21 | 115.19 | 115.19 | 0.58% | 1,493,925 |
| Aug 18, 2025 | 113.30 | 114.68 | 112.93 | 114.53 | 114.53 | 1.28% | 1,751,502 |
| Aug 15, 2025 | 112.70 | 113.09 | 112.10 | 113.08 | 113.08 | 0.30% | 1,223,823 |
| Aug 14, 2025 | 113.39 | 113.73 | 112.05 | 112.74 | 112.74 | -0.90% | 1,232,789 |
| Aug 13, 2025 | 113.82 | 114.10 | 112.36 | 113.76 | 113.76 | -0.01% | 1,662,501 |
| Aug 12, 2025 | 110.94 | 113.90 | 110.67 | 113.77 | 113.50 | 3.08% | 1,182,371 |
| Aug 11, 2025 | 110.13 | 111.07 | 109.87 | 110.37 | 110.11 | 0.12% | 1,142,225 |
| Aug 8, 2025 | 109.71 | 110.75 | 109.21 | 110.24 | 109.98 | 0.99% | 1,477,962 |
| Aug 7, 2025 | 109.62 | 109.72 | 108.70 | 109.16 | 108.90 | 0.32% | 1,267,559 |
| Aug 6, 2025 | 109.06 | 109.14 | 108.00 | 108.81 | 108.55 | 0.66% | 1,382,147 |
| Aug 5, 2025 | 109.43 | 110.09 | 107.50 | 108.10 | 107.84 | -1.15% | 1,147,099 |
| Aug 4, 2025 | 109.08 | 109.80 | 108.70 | 109.36 | 109.10 | 0.91% | 1,852,652 |
| Aug 1, 2025 | 106.79 | 108.90 | 105.65 | 108.37 | 108.11 | 1.04% | 1,952,537 |
| Jul 31, 2025 | 109.57 | 109.57 | 107.05 | 107.25 | 107.00 | -1.65% | 3,086,985 |
| Jul 30, 2025 | 112.51 | 113.05 | 107.26 | 109.05 | 108.79 | -3.22% | 2,894,429 |
| Jul 29, 2025 | 112.72 | 113.78 | 112.58 | 112.68 | 112.41 | 0.74% | 1,514,112 |
| Jul 28, 2025 | 111.70 | 111.92 | 111.13 | 111.85 | 111.59 | -0.29% | 753,754 |
| Jul 25, 2025 | 112.29 | 112.41 | 111.82 | 112.18 | 111.91 | 0.15% | 614,774 |
| Jul 24, 2025 | 113.08 | 113.54 | 111.99 | 112.01 | 111.75 | -0.88% | 953,529 |
| Jul 23, 2025 | 112.16 | 113.53 | 111.59 | 113.00 | 112.73 | 0.83% | 1,271,123 |
| Jul 22, 2025 | 111.67 | 112.42 | 110.88 | 112.07 | 111.81 | 0.23% | 1,065,570 |
| Jul 21, 2025 | 112.53 | 112.97 | 111.61 | 111.81 | 111.55 | -0.25% | 935,272 |
| Jul 18, 2025 | 113.17 | 113.88 | 111.55 | 112.09 | 111.83 | -1.50% | 1,133,324 |
| Jul 17, 2025 | 114.00 | 114.52 | 112.85 | 113.80 | 113.53 | -0.70% | 1,436,674 |
| Jul 16, 2025 | 114.63 | 115.26 | 113.82 | 114.60 | 114.33 | 0.04% | 968,955 |
| Jul 15, 2025 | 115.88 | 116.07 | 114.44 | 114.55 | 114.28 | -0.65% | 879,872 |
| Jul 14, 2025 | 114.52 | 115.65 | 114.07 | 115.30 | 115.03 | 0.68% | 1,400,862 |
| Jul 11, 2025 | 114.22 | 114.86 | 113.80 | 114.52 | 114.25 | -0.20% | 837,918 |
| Jul 10, 2025 | 114.09 | 115.46 | 114.06 | 114.75 | 114.48 | 0.61% | 1,435,543 |