AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	153.01	153.08	152.01	152.01	-	2.27%	47,251
Jul 29, 2026	155.00	156.33	147.68	148.63	148.63	-3.54%	1,751,856
Jul 28, 2026	150.54	154.73	149.24	154.09	154.09	1.78%	1,078,714
Jul 27, 2026	152.65	153.67	150.77	151.40	151.40	0.07%	1,095,184
Jul 24, 2026	148.84	152.51	148.20	151.30	151.30	1.84%	823,995
Jul 23, 2026	148.58	149.38	147.71	148.57	148.57	-1.35%	1,492,356
Jul 22, 2026	151.20	153.22	150.33	150.61	150.61	-0.77%	792,402
Jul 21, 2026	149.97	151.98	147.47	151.78	151.78	2.33%	785,220
Jul 20, 2026	149.00	151.69	147.56	148.33	148.33	0.93%	832,516
Jul 17, 2026	144.95	147.28	144.07	146.97	146.97	-0.13%	656,185
Jul 16, 2026	147.46	148.30	145.35	147.16	147.16	-0.43%	767,761
Jul 15, 2026	147.16	148.36	145.63	147.79	147.79	0.71%	713,258
Jul 14, 2026	150.70	152.22	146.71	146.75	146.75	-1.60%	757,735
Jul 13, 2026	148.69	150.79	148.25	149.14	149.14	-0.49%	706,789
Jul 10, 2026	150.75	151.10	149.08	149.87	149.87	-0.77%	618,746
Jul 9, 2026	151.08	152.72	150.37	151.03	151.03	1.41%	1,001,648
Jul 8, 2026	148.76	150.55	147.54	148.93	148.93	-1.42%	1,087,388
Jul 7, 2026	155.31	155.99	149.24	151.07	151.07	-1.55%	1,278,006
Jul 6, 2026	148.17	153.96	146.90	153.45	153.45	3.79%	1,188,988
Jul 2, 2026	144.75	148.14	142.88	147.84	147.84	4.17%	1,556,921
Jul 1, 2026	144.99	145.82	141.92	141.92	141.92	-2.65%	1,464,134
Jun 30, 2026	148.96	150.55	145.39	145.78	145.78	-1.19%	898,579
Jun 29, 2026	147.66	148.76	145.78	147.54	147.54	-0.85%	1,585,147
Jun 26, 2026	150.11	150.70	147.80	148.81	148.81	-0.87%	1,280,275
Jun 25, 2026	148.90	151.47	148.35	150.11	150.11	1.50%	1,159,738
Jun 24, 2026	146.90	149.64	144.99	147.89	147.89	1.01%	1,584,270
Jun 23, 2026	145.38	147.41	140.18	146.41	146.41	-0.30%	885,067
Jun 22, 2026	144.98	147.37	143.40	146.85	146.85	1.23%	1,159,680
Jun 18, 2026	145.72	146.84	144.56	145.06	145.06	0.65%	1,154,057
Jun 17, 2026	143.76	145.76	142.40	144.12	144.12	0.80%	1,450,504
Jun 16, 2026	143.04	143.94	142.35	142.98	142.98	1.05%	1,262,650
Jun 15, 2026	142.77	145.32	141.38	141.49	141.49	1.06%	1,478,352
Jun 12, 2026	139.37	141.19	138.05	140.00	140.00	1.52%	878,080
Jun 11, 2026	135.67	138.50	134.58	137.90	137.90	2.10%	1,238,986
Jun 10, 2026	138.11	138.58	133.32	135.07	135.07	-2.84%	1,569,863
Jun 9, 2026	137.76	139.50	135.67	139.02	139.02	2.44%	1,493,514
Jun 8, 2026	136.39	138.00	135.49	135.71	135.71	-0.90%	837,545
Jun 5, 2026	135.70	137.36	135.43	136.94	136.94	0.37%	820,169
Jun 4, 2026	135.10	137.06	135.10	136.44	136.44	1.44%	1,392,025
Jun 3, 2026	132.88	135.50	132.20	134.50	134.50	0.34%	1,555,207
Jun 2, 2026	135.82	137.47	133.63	134.05	134.05	-1.91%	1,031,042
Jun 1, 2026	136.77	138.13	135.49	136.66	136.66	-1.96%	915,190
May 29, 2026	139.18	140.65	138.54	139.39	139.39	0.30%	2,760,049
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