AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	145.35	145.35	145.35	145.35	-	-0.79%	18,326
Sep 28, 2026	148.18	148.18	145.21	146.51	146.51	-1.81%	1,113,986
Sep 25, 2026	146.87	149.92	146.16	149.21	149.21	2.61%	958,194
Sep 24, 2026	143.81	145.48	143.15	145.42	145.42	0.46%	1,359,605
Sep 23, 2026	143.53	145.83	142.88	144.76	144.76	0.37%	830,849
Sep 22, 2026	145.37	145.37	142.69	144.22	144.22	0.85%	789,671
Sep 21, 2026	143.24	144.39	142.46	143.00	143.00	0.96%	1,190,552
Sep 18, 2026	141.93	142.85	140.90	141.64	141.64	-1.18%	1,222,669
Sep 17, 2026	144.19	144.55	142.13	143.33	143.33	0.79%	1,026,564
Sep 16, 2026	139.73	143.40	139.00	142.21	142.21	2.81%	1,259,232
Sep 15, 2026	139.64	140.01	136.77	138.32	138.32	-0.79%	1,472,751
Sep 14, 2026	139.85	140.40	138.71	139.42	139.42	-1.47%	1,213,602
Sep 11, 2026	142.17	143.07	141.25	141.50	141.50	0.76%	1,235,734
Sep 10, 2026	140.09	141.89	139.91	140.43	140.43	-0.40%	719,071
Sep 9, 2026	142.54	143.17	140.85	141.00	141.00	-1.77%	1,017,331
Sep 8, 2026	145.56	146.13	143.35	143.54	143.54	-1.28%	1,102,820
Sep 4, 2026	145.88	146.39	144.60	145.40	145.40	-0.74%	852,195
Sep 3, 2026	145.73	146.98	144.12	146.48	146.48	1.08%	1,068,511
Sep 2, 2026	144.69	146.44	144.06	144.92	144.92	0.53%	1,231,961
Sep 1, 2026	146.14	146.52	142.93	144.16	144.16	-1.22%	1,141,868
Aug 31, 2026	147.00	147.24	145.31	145.94	145.94	-1.05%	1,531,710
Aug 28, 2026	148.12	149.50	146.41	147.49	147.49	-0.32%	838,093
Aug 27, 2026	147.83	148.91	145.80	147.97	147.97	-1.24%	1,013,594
Aug 26, 2026	147.70	149.85	147.47	149.83	149.83	1.62%	939,806
Aug 25, 2026	148.00	148.66	146.72	147.44	147.44	-0.08%	885,325
Aug 24, 2026	146.27	148.29	146.27	147.56	147.56	0.87%	713,596
Aug 21, 2026	148.25	148.53	145.19	146.29	146.29	-0.34%	1,242,835
Aug 20, 2026	147.60	149.28	146.72	146.79	146.79	-0.95%	1,202,023
Aug 19, 2026	150.59	151.64	148.00	148.20	148.20	-0.95%	862,844
Aug 18, 2026	150.77	151.67	149.59	149.62	149.62	-0.55%	612,710
Aug 17, 2026	152.12	152.82	150.25	150.45	150.45	-1.31%	1,261,384
Aug 14, 2026	149.19	152.47	147.10	152.45	152.45	2.19%	689,592
Aug 13, 2026	151.33	152.12	148.48	149.19	149.19	-0.71%	965,833
Aug 12, 2026	149.43	151.16	149.31	150.25	150.25	0.90%	678,378
Aug 11, 2026	150.11	152.22	149.20	149.31	148.91	-0.18%	686,291
Aug 10, 2026	150.92	152.68	149.36	149.58	149.18	-1.41%	1,048,454
Aug 7, 2026	155.55	156.59	151.48	151.72	151.31	-2.27%	905,760
Aug 6, 2026	155.01	156.36	154.02	155.24	154.82	0.07%	932,906
Aug 5, 2026	156.63	158.81	154.77	155.13	154.71	0.03%	1,031,438
Aug 4, 2026	154.77	155.57	153.81	155.08	154.66	0.93%	977,859
Aug 3, 2026	151.87	154.50	151.87	153.65	153.24	1.82%	1,740,335
Jul 31, 2026	151.12	154.55	150.10	150.90	150.50	-1.29%	1,182,961
Jul 30, 2026	153.01	154.30	149.67	152.87	152.46	2.85%	1,704,705
Jul 29, 2026	155.00	156.33	147.68	148.63	148.23	-3.54%	1,752,231
Jul 28, 2026	150.54	154.73	149.24	154.09	153.68	1.78%	1,078,946
Jul 27, 2026	152.65	153.67	150.77	151.40	150.99	0.07%	1,095,195
Jul 24, 2026	148.84	152.51	148.20	151.30	150.89	1.84%	824,074
Jul 23, 2026	148.58	149.38	147.71	148.57	148.17	-1.35%	1,492,362
Jul 22, 2026	151.20	153.22	150.33	150.61	150.21	-0.77%	792,419
Jul 21, 2026	149.97	151.98	147.47	151.78	151.37	2.33%	790,655