AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
116.39
+0.53 (0.45%)
Jun 6, 2025, 1:30 PM - Market open

AerCap Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025116.56117.41116.06116.27-0.35%249,656
Jun 5, 2025114.65116.10114.65115.86115.861.06%793,399
Jun 4, 2025115.88116.28114.48114.65114.65-0.88%1,236,992
Jun 3, 2025115.72116.04114.60115.67115.67-0.12%1,503,522
Jun 2, 2025115.13115.85114.01115.81115.810.07%1,331,657
May 30, 2025114.41115.98114.00115.73115.730.83%3,140,173
May 29, 2025114.22115.17113.61114.78114.781.07%953,853
May 28, 2025114.00114.55113.43113.56113.56-0.73%685,721
May 27, 2025113.26114.39112.63114.39114.391.47%1,102,854
May 23, 2025110.29112.94110.16112.73112.730.57%1,119,906
May 22, 2025111.85112.64111.39112.09112.09-0.24%931,210
May 21, 2025112.65113.64111.65112.36112.36-0.72%1,201,897
May 20, 2025113.19114.42112.90113.18113.18-0.55%1,180,891
May 19, 2025113.00113.97111.78113.81113.810.65%1,177,941
May 16, 2025113.00113.79112.38113.07113.07-0.46%1,696,339
May 15, 2025111.99114.33111.99113.59113.590.77%1,289,146
May 14, 2025112.00112.75111.55112.72112.720.56%1,362,214
May 13, 2025111.88113.10110.56112.09111.820.67%1,637,788
May 12, 2025111.71112.00110.16111.34111.071.62%1,472,028
May 9, 2025109.53109.59108.09109.57109.311.04%1,865,435
May 8, 2025109.05109.05107.50108.44108.180.46%1,313,994
May 7, 2025108.22109.00107.27107.94107.680.20%1,515,018
May 6, 2025106.98108.79106.52107.72107.460.08%1,152,181
May 5, 2025106.67108.37106.01107.63107.370.82%756,300
May 2, 2025106.65107.82105.99106.75106.500.81%1,673,523
May 1, 2025106.00106.91105.27105.89105.64-0.10%1,850,661
Apr 30, 2025108.13108.49103.53106.00105.750.25%2,416,439
Apr 29, 2025103.59105.81103.59105.74105.491.65%1,276,756
Apr 28, 2025103.81104.53103.07104.02103.770.70%2,443,090
Apr 25, 2025102.11103.47101.86103.30103.051.11%993,151
Apr 24, 202599.24102.2399.04102.17101.932.17%1,326,779
Apr 23, 2025100.00101.5798.74100.0099.763.09%2,396,843
Apr 22, 202596.2197.1795.0497.0096.772.65%1,867,307
Apr 21, 202596.6097.2993.2894.5094.27-2.93%1,172,509
Apr 17, 202594.9998.8694.6597.3597.122.33%2,687,522
Apr 16, 202596.5197.0394.2595.1394.90-1.64%3,012,012
Apr 15, 202595.9798.0395.9496.7296.491.01%1,472,137
Apr 14, 202593.7096.2193.0095.7595.524.10%2,532,007
Apr 11, 202590.1492.7289.4191.9891.761.78%2,218,473
Apr 10, 202594.0494.5088.4190.3790.15-5.19%3,263,939
Apr 9, 202588.0296.6087.3895.3295.097.14%3,941,195
Apr 8, 202591.8694.6287.9488.9788.76-0.50%2,495,966
Apr 7, 202586.7292.2385.5789.4289.210.01%3,489,021
Apr 4, 202595.2796.2689.1589.4189.20-9.37%4,195,449
Apr 3, 202599.78101.4898.6598.6598.41-5.11%2,466,914
Apr 2, 2025101.25104.75101.25103.96103.711.58%1,128,102
Apr 1, 2025102.60102.83101.00102.34102.100.17%1,507,984
Mar 31, 2025100.86103.09100.05102.17101.930.01%2,175,400
Mar 28, 2025102.22102.86101.52102.16101.92-0.58%1,457,351
Mar 27, 2025102.50103.19101.72102.76102.51-0.54%841,396