AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	149.83	151.00	148.02	148.51	-	-1.68%	1,061,306
May 6, 2026	147.26	151.56	146.61	151.05	151.05	4.45%	2,107,291
May 5, 2026	139.38	145.00	139.38	144.62	144.62	5.00%	1,279,628
May 4, 2026	140.31	141.03	136.32	137.73	137.73	-2.28%	1,844,432
May 1, 2026	141.91	143.66	139.34	140.94	140.94	-0.89%	1,219,048
Apr 30, 2026	139.11	142.78	139.11	142.21	142.21	2.97%	1,415,224
Apr 29, 2026	138.12	139.97	134.11	138.11	138.11	0.71%	1,919,534
Apr 28, 2026	138.58	139.67	135.66	137.13	137.13	-1.10%	1,357,259
Apr 27, 2026	138.19	141.09	137.84	138.65	138.65	0.41%	1,298,999
Apr 24, 2026	138.35	140.04	137.31	138.08	138.08	-0.73%	1,425,631
Apr 23, 2026	138.59	139.67	137.45	139.10	139.10	0.60%	945,608
Apr 22, 2026	142.44	142.60	137.33	138.27	138.27	-1.69%	1,295,916
Apr 21, 2026	146.11	146.46	139.41	140.64	140.64	-3.97%	1,240,465
Apr 20, 2026	146.75	147.29	145.50	146.45	146.45	-0.68%	988,295
Apr 17, 2026	144.60	149.67	143.99	147.45	147.45	3.50%	1,710,016
Apr 16, 2026	148.17	148.51	142.13	142.46	142.46	-3.25%	1,664,754
Apr 15, 2026	148.30	149.37	147.17	147.24	147.24	-1.16%	1,127,620
Apr 14, 2026	149.14	150.68	148.66	148.97	148.97	0.25%	928,590
Apr 13, 2026	143.47	148.92	140.71	148.60	148.60	2.11%	1,408,766
Apr 10, 2026	145.24	146.11	144.36	145.53	145.53	0.18%	779,669
Apr 9, 2026	140.60	146.50	140.60	145.27	145.27	0.72%	1,033,448
Apr 8, 2026	145.93	147.88	144.23	144.23	144.23	2.41%	1,599,408
Apr 7, 2026	140.51	141.82	139.08	140.83	140.83	-0.47%	928,852
Apr 6, 2026	139.94	141.60	139.83	141.50	141.50	1.67%	570,525
Apr 2, 2026	137.39	139.30	135.77	139.18	139.18	-0.56%	1,012,585
Apr 1, 2026	137.78	141.05	137.78	139.96	139.96	2.03%	785,493
Mar 31, 2026	133.96	137.45	132.97	137.18	137.18	3.94%	1,057,317
Mar 30, 2026	134.08	134.43	131.51	131.98	131.98	-1.05%	1,066,691
Mar 27, 2026	132.35	134.70	132.21	133.38	133.38	-0.57%	1,079,258
Mar 26, 2026	136.10	136.89	133.57	134.15	134.15	-2.66%	1,056,415
Mar 25, 2026	138.26	139.99	136.70	137.82	137.82	0.97%	789,253
Mar 24, 2026	133.68	137.21	133.16	136.49	136.49	0.95%	909,704
Mar 23, 2026	135.24	137.02	134.57	135.21	135.21	2.74%	1,019,292
Mar 20, 2026	134.01	134.50	130.38	131.60	131.60	-1.33%	1,991,807
Mar 19, 2026	133.88	134.91	132.72	133.37	133.37	-1.78%	1,755,065
Mar 18, 2026	137.00	139.39	135.70	135.79	135.79	-1.19%	1,098,259
Mar 17, 2026	136.58	137.80	135.50	137.42	137.42	1.64%	1,072,339
Mar 16, 2026	134.66	135.94	134.03	135.20	135.20	1.62%	1,448,871
Mar 13, 2026	134.05	136.20	132.70	133.04	133.04	-0.06%	1,761,008
Mar 12, 2026	139.02	139.81	132.08	133.12	133.12	-5.60%	2,434,362
Mar 11, 2026	140.12	142.52	139.40	141.02	141.02	0.27%	1,649,654
Mar 10, 2026	139.08	144.85	139.08	140.64	140.64	0.93%	1,865,808
Mar 9, 2026	133.97	139.51	131.90	139.34	139.34	2.38%	2,536,428
Mar 6, 2026	137.98	139.50	136.07	136.10	136.10	-3.36%	1,960,347
Mar 5, 2026	148.91	150.26	140.43	140.83	140.83	-5.98%	2,621,760
Mar 4, 2026	146.92	149.94	145.88	149.79	149.79	2.54%	1,413,152
Mar 3, 2026	148.26	148.93	143.55	146.08	146.08	-2.76%	2,327,686
Mar 2, 2026	148.12	151.36	147.60	150.23	150.23	0.53%	1,374,132
Feb 27, 2026	149.41	150.42	148.49	149.44	149.44	-0.61%	2,117,049
Feb 26, 2026	150.29	151.67	149.31	150.36	150.36	0.03%	1,144,033