AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	141.84	143.73	141.32	142.57	142.57	-0.17%	813,495
Jan 16, 2026	143.71	144.19	142.53	142.81	142.81	-0.57%	662,263
Jan 15, 2026	142.64	144.63	141.99	143.63	143.63	1.26%	714,313
Jan 14, 2026	144.27	145.89	141.52	141.84	141.84	-1.69%	1,295,919
Jan 13, 2026	143.86	145.60	143.66	144.28	144.28	0.36%	1,065,998
Jan 12, 2026	143.42	144.09	142.28	143.76	143.76	-0.37%	1,057,470
Jan 9, 2026	147.99	148.59	144.21	144.30	144.30	-1.94%	1,232,286
Jan 8, 2026	146.64	147.41	144.16	147.15	147.15	0.40%	1,060,100
Jan 7, 2026	147.50	148.91	145.83	146.57	146.57	-0.56%	1,035,921
Jan 6, 2026	148.50	148.99	146.94	147.40	147.40	-0.47%	1,198,586
Jan 5, 2026	145.25	149.24	144.70	148.09	148.09	2.39%	1,178,915
Jan 2, 2026	145.11	145.30	142.39	144.63	144.63	0.61%	710,496
Dec 31, 2025	144.10	144.71	143.30	143.76	143.76	-0.26%	446,786
Dec 30, 2025	144.00	144.45	143.23	144.14	144.14	0.13%	496,836
Dec 29, 2025	144.45	145.39	143.37	143.95	143.95	-0.57%	534,389
Dec 26, 2025	145.25	145.51	144.00	144.78	144.78	-0.32%	369,747
Dec 24, 2025	145.26	145.26	144.23	145.24	145.24	0.01%	192,030
Dec 23, 2025	145.54	146.67	144.78	145.22	145.22	-0.32%	867,216
Dec 22, 2025	145.32	145.68	144.29	145.68	145.68	0.62%	928,197
Dec 19, 2025	143.50	145.49	143.29	144.78	144.78	1.03%	1,638,204
Dec 18, 2025	141.53	143.76	141.27	143.30	143.30	1.67%	1,693,881
Dec 17, 2025	141.76	142.57	140.35	140.95	140.95	-0.54%	1,815,040
Dec 16, 2025	141.57	142.97	140.80	141.71	141.71	-0.06%	1,645,457
Dec 15, 2025	140.10	141.87	140.00	141.79	141.79	1.61%	1,005,977
Dec 12, 2025	141.80	142.25	139.34	139.54	139.54	-1.15%	961,570
Dec 11, 2025	139.07	141.91	139.07	141.16	141.16	1.00%	1,252,286
Dec 10, 2025	139.40	140.83	138.93	139.76	139.76	0.04%	1,345,164
Dec 9, 2025	138.63	140.86	138.61	139.70	139.70	0.79%	1,701,667
Dec 8, 2025	139.35	140.30	138.50	138.61	138.61	-0.99%	1,942,345
Dec 5, 2025	139.85	140.73	138.04	139.99	139.99	0.05%	1,691,554
Dec 4, 2025	137.85	140.66	137.21	139.92	139.92	1.29%	1,641,289
Dec 3, 2025	137.70	138.63	136.42	138.14	138.14	1.81%	1,991,085
Dec 2, 2025	133.15	136.04	132.63	135.69	135.69	2.94%	1,827,616
Dec 1, 2025	134.00	134.49	131.62	131.82	131.82	-1.63%	2,334,874
Nov 28, 2025	133.36	134.29	132.89	134.00	134.00	0.71%	507,113
Nov 26, 2025	131.61	133.95	131.61	133.06	133.06	0.71%	1,258,986
Nov 25, 2025	131.68	132.80	130.16	132.12	132.12	0.86%	1,385,375
Nov 24, 2025	130.52	131.58	130.12	130.99	130.99	-0.52%	2,547,267
Nov 21, 2025	130.95	132.04	129.85	131.67	131.67	0.25%	1,338,359
Nov 20, 2025	133.42	134.04	130.75	131.34	131.34	-0.84%	1,260,749
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