AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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