AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
130.27
-1.36 (-1.03%)
Oct 30, 2025, 1:06 PM EDT - Market open

AerCap Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025131.17131.87129.44130.06--1.19%428,993
Oct 29, 2025127.50131.68125.47131.63131.638.79%3,182,443
Oct 28, 2025120.75121.88119.91121.00121.00-0.05%1,341,619
Oct 27, 2025121.74122.66121.00121.06121.06-0.69%908,050
Oct 24, 2025121.35122.34121.03121.90121.901.04%790,384
Oct 23, 2025120.36121.43120.04120.64120.640.68%998,620
Oct 22, 2025120.00120.91118.96119.82119.82-0.13%834,035
Oct 21, 2025120.99121.13119.95119.98119.98-0.83%881,774
Oct 20, 2025120.05121.26119.34120.99120.990.47%696,146
Oct 17, 2025119.65121.06119.65120.43120.430.17%916,269
Oct 16, 2025122.19122.21119.85120.23120.23-1.40%1,105,857
Oct 15, 2025123.72124.42121.79121.94121.94-1.41%850,696
Oct 14, 2025122.71124.17122.16123.68123.680.73%1,024,349
Oct 13, 2025121.48123.27121.00122.78122.781.59%930,649
Oct 10, 2025121.41122.88120.68120.86120.86-0.52%1,213,048
Oct 9, 2025122.05122.71121.00121.49121.49-0.29%1,213,602
Oct 8, 2025124.42124.42121.78121.84121.84-1.45%1,192,589
Oct 7, 2025125.31125.84123.50123.63123.63-1.21%1,522,662
Oct 6, 2025125.98126.27124.75125.15125.15-0.28%957,495
Oct 3, 2025124.65125.93124.43125.50125.501.02%1,075,525
Oct 2, 2025122.64124.25122.64124.23124.231.21%1,166,043
Oct 1, 2025123.52123.54121.67122.74122.741.44%1,337,420
Sep 30, 2025121.61122.82120.85121.00121.00-0.39%1,474,946
Sep 29, 2025123.40123.60121.11121.47121.47-1.35%936,527
Sep 26, 2025123.00123.68122.67123.13123.130.68%694,742
Sep 25, 2025120.46122.59118.93122.30122.301.32%2,207,914
Sep 24, 2025122.27122.58120.63120.71120.71-1.29%1,207,621
Sep 23, 2025122.76123.26121.58122.29122.29-0.06%1,241,891
Sep 22, 2025120.06122.43120.06122.36122.361.79%825,550
Sep 19, 2025121.39121.39119.69120.21120.21-0.85%1,286,249
Sep 18, 2025120.67121.66120.10121.24121.240.30%1,034,591
Sep 17, 2025120.17121.61119.94120.88120.880.59%970,240
Sep 16, 2025120.33120.41119.24120.17120.170.04%1,243,260
Sep 15, 2025122.26122.99119.98120.12120.12-1.76%1,069,117
Sep 12, 2025123.77124.11122.06122.27122.27-1.51%1,073,901
Sep 11, 2025121.82124.15121.33124.14124.142.23%1,585,008
Sep 10, 2025121.42122.28120.17121.43121.430.03%1,150,493
Sep 9, 2025122.84122.92121.28121.39121.39-1.31%1,504,625
Sep 8, 2025123.39124.01121.07123.00123.00-0.43%2,412,776
Sep 5, 2025122.73123.81121.00123.53123.530.76%1,670,551
Sep 4, 2025124.60125.45122.01122.60122.60-1.35%2,683,093
Sep 3, 2025124.44125.08123.49124.28124.28-0.11%1,902,600
Sep 2, 2025122.57124.73121.64124.42124.420.74%3,100,534
Aug 29, 2025123.79124.48123.24123.50123.50-0.24%1,753,048
Aug 28, 2025123.46124.23122.63123.80123.800.71%2,266,135
Aug 27, 2025122.33123.79121.50122.93122.93-0.61%2,117,183
Aug 26, 2025120.09123.76119.79123.69123.692.65%4,057,279
Aug 25, 2025119.34120.55119.02120.50120.500.89%1,893,608
Aug 22, 2025118.87120.48118.74119.44119.441.19%2,276,558
Aug 21, 2025115.58118.17115.03118.04118.042.00%1,948,271