AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	116.56	117.41	116.06	116.27	-	0.35%	249,656
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
May 8, 2025	109.05	109.05	107.50	108.44	108.18	0.46%	1,313,994
May 7, 2025	108.22	109.00	107.27	107.94	107.68	0.20%	1,515,018
May 6, 2025	106.98	108.79	106.52	107.72	107.46	0.08%	1,152,181
May 5, 2025	106.67	108.37	106.01	107.63	107.37	0.82%	756,300
May 2, 2025	106.65	107.82	105.99	106.75	106.50	0.81%	1,673,523
May 1, 2025	106.00	106.91	105.27	105.89	105.64	-0.10%	1,850,661
Apr 30, 2025	108.13	108.49	103.53	106.00	105.75	0.25%	2,416,439
Apr 29, 2025	103.59	105.81	103.59	105.74	105.49	1.65%	1,276,756
Apr 28, 2025	103.81	104.53	103.07	104.02	103.77	0.70%	2,443,090
Apr 25, 2025	102.11	103.47	101.86	103.30	103.05	1.11%	993,151
Apr 24, 2025	99.24	102.23	99.04	102.17	101.93	2.17%	1,326,779
Apr 23, 2025	100.00	101.57	98.74	100.00	99.76	3.09%	2,396,843
Apr 22, 2025	96.21	97.17	95.04	97.00	96.77	2.65%	1,867,307
Apr 21, 2025	96.60	97.29	93.28	94.50	94.27	-2.93%	1,172,509
Apr 17, 2025	94.99	98.86	94.65	97.35	97.12	2.33%	2,687,522
Apr 16, 2025	96.51	97.03	94.25	95.13	94.90	-1.64%	3,012,012
Apr 15, 2025	95.97	98.03	95.94	96.72	96.49	1.01%	1,472,137
Apr 14, 2025	93.70	96.21	93.00	95.75	95.52	4.10%	2,532,007
Apr 11, 2025	90.14	92.72	89.41	91.98	91.76	1.78%	2,218,473
Apr 10, 2025	94.04	94.50	88.41	90.37	90.15	-5.19%	3,263,939
Apr 9, 2025	88.02	96.60	87.38	95.32	95.09	7.14%	3,941,195
Apr 8, 2025	91.86	94.62	87.94	88.97	88.76	-0.50%	2,495,966
Apr 7, 2025	86.72	92.23	85.57	89.42	89.21	0.01%	3,489,021
Apr 4, 2025	95.27	96.26	89.15	89.41	89.20	-9.37%	4,195,449
Apr 3, 2025	99.78	101.48	98.65	98.65	98.41	-5.11%	2,466,914
Apr 2, 2025	101.25	104.75	101.25	103.96	103.71	1.58%	1,128,102
Apr 1, 2025	102.60	102.83	101.00	102.34	102.10	0.17%	1,507,984
Mar 31, 2025	100.86	103.09	100.05	102.17	101.93	0.01%	2,175,400
Mar 28, 2025	102.22	102.86	101.52	102.16	101.92	-0.58%	1,457,351
Mar 27, 2025	102.50	103.19	101.72	102.76	102.51	-0.54%	841,396