AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
112.07
+0.26 (0.23%)
At close: Jul 22, 2025, 4:00 PM
112.11
+0.04 (0.04%)
After-hours: Jul 22, 2025, 7:00 PM EDT
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 111.67 | 112.42 | 110.88 | 112.07 | 112.07 | 0.23% | 1,065,570 |
| Jul 21, 2025 | 112.53 | 112.97 | 111.61 | 111.81 | 111.81 | -0.25% | 935,272 |
| Jul 18, 2025 | 113.17 | 113.88 | 111.55 | 112.09 | 112.09 | -1.50% | 1,133,324 |
| Jul 17, 2025 | 114.00 | 114.52 | 112.85 | 113.80 | 113.80 | -0.70% | 1,436,674 |
| Jul 16, 2025 | 114.63 | 115.26 | 113.82 | 114.60 | 114.60 | 0.04% | 968,955 |
| Jul 15, 2025 | 115.88 | 116.07 | 114.44 | 114.55 | 114.55 | -0.65% | 879,872 |
| Jul 14, 2025 | 114.52 | 115.65 | 114.07 | 115.30 | 115.30 | 0.68% | 1,400,862 |
| Jul 11, 2025 | 114.22 | 114.86 | 113.80 | 114.52 | 114.52 | -0.20% | 837,918 |
| Jul 10, 2025 | 114.09 | 115.46 | 114.06 | 114.75 | 114.75 | 0.61% | 1,435,543 |
| Jul 9, 2025 | 115.09 | 115.40 | 113.86 | 114.05 | 114.05 | -0.95% | 1,038,539 |
| Jul 8, 2025 | 116.57 | 117.09 | 114.45 | 115.14 | 115.14 | -1.09% | 894,159 |
| Jul 7, 2025 | 116.25 | 117.77 | 115.67 | 116.41 | 116.41 | 0.45% | 1,380,803 |
| Jul 3, 2025 | 117.42 | 117.42 | 115.03 | 115.89 | 115.89 | 0.73% | 912,170 |
| Jul 2, 2025 | 115.45 | 116.28 | 114.41 | 115.05 | 115.05 | -0.46% | 1,303,608 |
| Jul 1, 2025 | 116.92 | 117.37 | 114.77 | 115.58 | 115.58 | -1.21% | 1,246,420 |
| Jun 30, 2025 | 117.68 | 118.00 | 116.72 | 117.00 | 117.00 | -0.20% | 1,542,749 |
| Jun 27, 2025 | 115.97 | 118.00 | 115.72 | 117.24 | 117.24 | 1.30% | 1,112,681 |
| Jun 26, 2025 | 115.38 | 116.34 | 114.95 | 115.73 | 115.73 | 0.94% | 665,123 |
| Jun 25, 2025 | 115.93 | 116.00 | 114.55 | 114.65 | 114.65 | -1.17% | 664,158 |
| Jun 24, 2025 | 116.23 | 116.50 | 115.61 | 116.01 | 116.01 | 0.79% | 1,072,954 |
| Jun 23, 2025 | 114.66 | 115.18 | 112.96 | 115.10 | 115.10 | -0.22% | 849,652 |
| Jun 20, 2025 | 115.59 | 115.91 | 114.91 | 115.35 | 115.35 | 0.39% | 1,526,371 |
| Jun 18, 2025 | 115.30 | 116.17 | 114.68 | 114.90 | 114.90 | -0.10% | 1,149,700 |
| Jun 17, 2025 | 115.43 | 116.42 | 115.02 | 115.02 | 115.02 | -0.73% | 916,326 |
| Jun 16, 2025 | 116.19 | 116.50 | 115.54 | 115.86 | 115.86 | 0.02% | 865,088 |
| Jun 13, 2025 | 114.84 | 116.60 | 114.77 | 115.84 | 115.84 | -0.35% | 1,268,077 |
| Jun 12, 2025 | 116.15 | 116.81 | 115.76 | 116.25 | 116.25 | -0.74% | 1,082,035 |
| Jun 11, 2025 | 116.00 | 118.07 | 116.00 | 117.12 | 117.12 | 1.56% | 2,289,598 |
| Jun 10, 2025 | 115.90 | 116.61 | 114.67 | 115.32 | 115.32 | -0.54% | 865,806 |
| Jun 9, 2025 | 117.43 | 117.87 | 115.83 | 115.95 | 115.95 | -0.77% | 868,930 |
| Jun 6, 2025 | 116.56 | 117.41 | 115.95 | 116.85 | 116.85 | 0.85% | 1,009,457 |
| Jun 5, 2025 | 114.65 | 116.10 | 114.65 | 115.86 | 115.86 | 1.06% | 793,399 |
| Jun 4, 2025 | 115.88 | 116.28 | 114.48 | 114.65 | 114.65 | -0.88% | 1,236,992 |
| Jun 3, 2025 | 115.72 | 116.04 | 114.60 | 115.67 | 115.67 | -0.12% | 1,503,522 |
| Jun 2, 2025 | 115.13 | 115.85 | 114.01 | 115.81 | 115.81 | 0.07% | 1,331,657 |
| May 30, 2025 | 114.41 | 115.98 | 114.00 | 115.73 | 115.73 | 0.83% | 3,140,173 |
| May 29, 2025 | 114.22 | 115.17 | 113.61 | 114.78 | 114.78 | 1.07% | 953,853 |
| May 28, 2025 | 114.00 | 114.55 | 113.43 | 113.56 | 113.56 | -0.73% | 685,721 |
| May 27, 2025 | 113.26 | 114.39 | 112.63 | 114.39 | 114.39 | 1.47% | 1,102,854 |
| May 23, 2025 | 110.29 | 112.94 | 110.16 | 112.73 | 112.73 | 0.57% | 1,119,906 |
| May 22, 2025 | 111.85 | 112.64 | 111.39 | 112.09 | 112.09 | -0.24% | 931,210 |
| May 21, 2025 | 112.65 | 113.64 | 111.65 | 112.36 | 112.36 | -0.72% | 1,201,897 |
| May 20, 2025 | 113.19 | 114.42 | 112.90 | 113.18 | 113.18 | -0.55% | 1,180,891 |
| May 19, 2025 | 113.00 | 113.97 | 111.78 | 113.81 | 113.81 | 0.65% | 1,177,941 |
| May 16, 2025 | 113.00 | 113.79 | 112.38 | 113.07 | 113.07 | -0.46% | 1,696,339 |
| May 15, 2025 | 111.99 | 114.33 | 111.99 | 113.59 | 113.59 | 0.77% | 1,289,146 |
| May 14, 2025 | 112.00 | 112.75 | 111.55 | 112.72 | 112.72 | 0.56% | 1,362,214 |
| May 13, 2025 | 111.88 | 113.10 | 110.56 | 112.09 | 111.82 | 0.67% | 1,637,788 |
| May 12, 2025 | 111.71 | 112.00 | 110.16 | 111.34 | 111.07 | 1.62% | 1,472,028 |
| May 9, 2025 | 109.53 | 109.59 | 108.09 | 109.57 | 109.31 | 1.04% | 1,865,435 |