AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	139.18	140.65	138.63	139.71	-	0.53%	346,949
May 28, 2026	140.36	141.42	138.68	138.98	138.98	-1.99%	1,416,717
May 27, 2026	140.76	143.17	140.40	141.80	141.80	1.15%	1,337,059
May 26, 2026	140.20	141.46	139.36	140.19	140.19	1.13%	1,109,292
May 22, 2026	139.84	140.55	138.39	138.62	138.62	-0.68%	810,268
May 21, 2026	138.61	140.51	137.08	139.57	139.57	0.09%	1,527,347
May 20, 2026	138.03	140.85	136.71	139.45	139.45	2.51%	1,161,559
May 19, 2026	138.69	139.25	135.28	136.03	136.03	-2.69%	1,173,504
May 18, 2026	141.76	142.67	139.59	139.79	139.79	0.01%	1,745,831
May 15, 2026	140.96	141.15	138.39	139.77	139.77	-1.62%	1,482,102
May 14, 2026	142.59	145.02	141.64	142.07	142.07	-0.57%	1,073,004
May 13, 2026	144.74	145.17	142.83	142.88	142.88	-0.89%	871,068
May 12, 2026	146.30	146.93	143.07	144.56	144.16	-1.14%	966,509
May 11, 2026	148.41	150.32	145.73	146.22	145.82	-2.52%	1,313,663
May 8, 2026	149.99	152.52	149.34	150.00	149.58	1.02%	1,921,708
May 7, 2026	149.83	151.00	148.02	148.49	148.08	-1.69%	1,701,652
May 6, 2026	147.26	151.56	146.61	151.05	150.63	4.45%	2,119,527
May 5, 2026	139.38	145.00	139.38	144.62	144.22	5.00%	1,279,635
May 4, 2026	140.31	141.03	136.32	137.73	137.35	-2.28%	1,844,433
May 1, 2026	141.91	143.66	139.34	140.94	140.55	-0.89%	1,219,308
Apr 30, 2026	139.11	142.78	139.11	142.21	141.82	2.97%	1,434,298
Apr 29, 2026	138.12	139.97	134.11	138.11	137.73	0.71%	1,919,586
Apr 28, 2026	138.58	139.67	135.66	137.13	136.75	-1.10%	1,358,901
Apr 27, 2026	138.19	141.09	137.84	138.65	138.27	0.41%	1,299,037
Apr 24, 2026	138.35	140.04	137.31	138.08	137.70	-0.73%	1,426,180
Apr 23, 2026	138.59	139.67	137.45	139.10	138.72	0.60%	945,679
Apr 22, 2026	142.44	142.60	137.33	138.27	137.89	-1.69%	1,295,937
Apr 21, 2026	146.11	146.46	139.41	140.64	140.25	-3.97%	1,251,508
Apr 20, 2026	146.75	147.29	145.50	146.45	146.04	-0.68%	989,584
Apr 17, 2026	144.60	149.67	143.99	147.45	147.04	3.50%	1,710,042
Apr 16, 2026	148.17	148.51	142.13	142.46	142.07	-3.25%	1,664,996
Apr 15, 2026	148.30	149.37	147.17	147.24	146.83	-1.16%	1,158,753
Apr 14, 2026	149.14	150.68	148.66	148.97	148.56	0.25%	928,681
Apr 13, 2026	143.47	148.92	140.71	148.60	148.19	2.11%	1,409,496
Apr 10, 2026	145.24	146.11	144.36	145.53	145.13	0.18%	795,178
Apr 9, 2026	140.60	146.50	140.60	145.27	144.87	0.72%	1,033,962
Apr 8, 2026	145.93	147.88	144.23	144.23	143.83	2.41%	1,658,098
Apr 7, 2026	140.51	141.82	139.08	140.83	140.44	-0.47%	929,135
Apr 6, 2026	139.94	141.60	139.83	141.50	141.11	1.67%	570,638
Apr 2, 2026	137.39	139.30	135.77	139.18	138.79	-0.56%	1,022,033
Apr 1, 2026	137.78	141.05	137.78	139.96	139.57	2.03%	791,779
Mar 31, 2026	133.96	137.45	132.97	137.18	136.80	3.94%	1,067,747
Mar 30, 2026	134.08	134.43	131.51	131.98	131.61	-1.05%	1,074,358
Mar 27, 2026	132.35	134.70	132.21	133.38	133.01	-0.57%	1,079,260
Mar 26, 2026	136.10	136.89	133.57	134.15	133.78	-2.66%	1,058,898
Mar 25, 2026	138.26	139.99	136.70	137.82	137.44	0.97%	789,254
Mar 24, 2026	133.68	137.21	133.16	136.49	136.11	0.95%	1,045,478
Mar 23, 2026	135.24	137.02	134.57	135.21	134.84	2.74%	1,019,292
Mar 20, 2026	134.01	134.50	130.38	131.60	131.24	-1.33%	2,031,060
Mar 19, 2026	133.88	134.91	132.72	133.37	133.00	-1.78%	1,757,342