AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	146.57	146.86	144.56	144.80	144.80	-0.61%	687,527
Oct 16, 2026	145.92	147.80	145.33	145.69	145.69	-0.16%	695,477
Oct 15, 2026	144.58	146.27	143.14	145.92	145.92	1.13%	914,141
Oct 14, 2026	144.71	146.30	143.13	144.29	144.29	-0.95%	928,765
Oct 13, 2026	146.71	148.24	143.91	145.68	145.68	-0.36%	876,336
Oct 12, 2026	145.58	148.16	145.51	146.20	146.20	1.02%	803,658
Oct 9, 2026	142.64	145.29	142.52	144.72	144.72	1.34%	921,424
Oct 8, 2026	141.32	142.91	139.74	142.81	142.81	0.18%	1,276,741
Oct 7, 2026	144.20	145.78	141.87	142.56	142.56	-2.54%	1,087,342
Oct 6, 2026	144.38	147.80	143.60	146.27	146.27	2.08%	793,398
Oct 5, 2026	147.25	147.25	143.19	143.29	143.29	-0.73%	842,788
Oct 2, 2026	144.94	145.24	143.48	144.34	144.34	0.28%	922,539
Oct 1, 2026	142.71	144.02	141.60	143.93	143.93	0.29%	950,715
Sep 30, 2026	145.12	145.53	143.44	143.52	143.52	-1.09%	1,518,082
Sep 29, 2026	145.34	146.82	144.06	145.10	145.10	-0.96%	1,220,772
Sep 28, 2026	148.18	148.18	145.21	146.51	146.51	-1.81%	1,146,511
Sep 25, 2026	146.87	149.92	146.16	149.21	149.21	2.61%	1,083,436
Sep 24, 2026	143.81	145.48	143.15	145.42	145.42	0.46%	1,632,113
Sep 23, 2026	143.53	145.83	142.88	144.76	144.76	0.37%	830,917
Sep 22, 2026	145.37	145.37	142.69	144.22	144.22	0.85%	808,275
Sep 21, 2026	143.24	144.39	142.46	143.00	143.00	0.96%	1,228,615
Sep 18, 2026	141.93	142.85	140.90	141.64	141.64	-1.18%	1,233,403
Sep 17, 2026	144.19	144.55	142.13	143.33	143.33	0.79%	1,066,773
Sep 16, 2026	139.73	143.40	139.00	142.21	142.21	2.81%	1,259,311
Sep 15, 2026	139.64	140.01	136.77	138.32	138.32	-0.79%	1,531,246
Sep 14, 2026	139.85	140.40	138.71	139.42	139.42	-1.47%	1,269,757
Sep 11, 2026	142.17	143.07	141.25	141.50	141.50	0.76%	1,238,309
Sep 10, 2026	140.09	141.89	139.91	140.43	140.43	-0.40%	719,083
Sep 9, 2026	142.54	143.17	140.85	141.00	141.00	-1.77%	1,061,246
Sep 8, 2026	145.56	146.13	143.35	143.54	143.54	-1.28%	1,102,851
Sep 4, 2026	145.88	146.39	144.60	145.40	145.40	-0.74%	863,105
Sep 3, 2026	145.73	146.98	144.12	146.48	146.48	1.08%	1,097,716
Sep 2, 2026	144.69	146.44	144.06	144.92	144.92	0.53%	1,440,950
Sep 1, 2026	146.14	146.52	142.93	144.16	144.16	-1.22%	1,349,685
Aug 31, 2026	147.00	147.24	145.31	145.94	145.94	-1.05%	1,645,398
Aug 28, 2026	148.12	149.50	146.41	147.49	147.49	-0.32%	838,390
Aug 27, 2026	147.83	148.91	145.80	147.97	147.97	-1.24%	1,013,601
Aug 26, 2026	147.70	149.85	147.47	149.83	149.83	1.62%	956,424
Aug 25, 2026	148.00	148.66	146.72	147.44	147.44	-0.08%	921,386
Aug 24, 2026	146.27	148.29	146.27	147.56	147.56	0.87%	776,163
Aug 21, 2026	148.25	148.53	145.19	146.29	146.29	-0.34%	1,307,754
Aug 20, 2026	147.60	149.28	146.72	146.79	146.79	-0.95%	1,255,443
Aug 19, 2026	150.59	151.64	148.00	148.20	148.20	-0.95%	896,782
Aug 18, 2026	150.77	151.67	149.59	149.62	149.62	-0.55%	612,758
Aug 17, 2026	152.12	152.82	150.25	150.45	150.45	-1.31%	1,261,594
Aug 14, 2026	149.19	152.47	147.10	152.45	152.45	2.19%	689,594
Aug 13, 2026	151.33	152.12	148.48	149.19	149.19	-0.71%	965,843
Aug 12, 2026	149.43	151.16	149.31	150.25	150.25	0.90%	688,679
Aug 11, 2026	150.11	152.22	149.20	149.31	148.91	-0.18%	686,309
Aug 10, 2026	150.92	152.68	149.36	149.58	149.18	-1.41%	1,048,454