AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	148.03	150.60	147.57	150.31	150.31	1.25%	966,534
Feb 24, 2026	147.74	149.03	147.01	148.46	148.06	0.49%	690,636
Feb 23, 2026	150.63	151.70	147.26	147.74	147.34	-2.40%	743,906
Feb 20, 2026	151.31	152.48	150.34	151.37	150.96	0.03%	791,355
Feb 19, 2026	153.75	154.20	150.82	151.32	150.91	-2.27%	926,933
Feb 18, 2026	153.42	154.94	152.87	154.83	154.41	1.49%	1,118,050
Feb 17, 2026	150.78	153.16	150.45	152.56	152.15	1.42%	2,978,282
Feb 13, 2026	147.42	150.93	146.23	150.43	150.02	1.81%	1,276,834
Feb 12, 2026	148.30	149.84	145.93	147.76	147.36	-0.32%	1,820,837
Feb 11, 2026	146.06	148.56	145.69	148.24	147.84	2.23%	1,503,057
Feb 10, 2026	142.70	146.08	142.47	145.00	144.61	1.75%	1,676,341
Feb 9, 2026	140.35	144.49	140.10	142.50	142.12	1.73%	1,662,449
Feb 6, 2026	144.44	145.00	137.55	140.07	139.69	-2.73%	2,364,118
Feb 5, 2026	142.31	144.98	142.31	144.00	143.61	0.58%	1,901,870
Feb 4, 2026	143.66	144.99	141.50	143.17	142.78	-0.31%	1,657,608
Feb 3, 2026	145.41	145.72	142.91	143.61	143.22	-1.18%	1,401,800
Feb 2, 2026	143.11	145.70	142.84	145.32	144.93	1.16%	1,214,432