AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	149.00	151.69	147.56	148.33	147.93	0.93%	836,250
Jul 17, 2026	144.95	147.28	144.07	146.97	146.58	-0.13%	656,196
Jul 16, 2026	147.46	148.30	145.35	147.16	146.77	-0.43%	767,761
Jul 15, 2026	147.16	148.36	145.63	147.79	147.39	0.71%	713,260
Jul 14, 2026	150.70	152.22	146.71	146.75	146.36	-1.60%	786,549
Jul 13, 2026	148.69	150.79	148.25	149.14	148.74	-0.49%	708,185
Jul 10, 2026	150.75	151.10	149.08	149.87	149.47	-0.77%	618,746
Jul 9, 2026	151.08	152.72	150.37	151.03	150.63	1.41%	1,013,771
Jul 8, 2026	148.76	150.55	147.54	148.93	148.53	-1.42%	1,087,388
Jul 7, 2026	155.31	155.99	149.24	151.07	150.67	-1.55%	1,278,218
Jul 6, 2026	148.17	153.96	146.90	153.45	153.04	3.79%	1,189,047
Jul 2, 2026	144.75	148.14	142.88	147.84	147.44	4.17%	1,556,924
Jul 1, 2026	144.99	145.82	141.92	141.92	141.54	-2.65%	1,499,081
Jun 30, 2026	148.96	150.55	145.39	145.78	145.39	-1.19%	908,066
Jun 29, 2026	147.66	148.76	145.78	147.54	147.14	-0.85%	1,620,021
Jun 26, 2026	150.11	150.70	147.80	148.81	148.41	-0.87%	1,280,280
Jun 25, 2026	148.90	151.47	148.35	150.11	149.71	1.50%	1,167,768
Jun 24, 2026	146.90	149.64	144.99	147.89	147.49	1.01%	1,601,437
Jun 23, 2026	145.38	147.41	140.18	146.41	146.02	-0.30%	885,397
Jun 22, 2026	144.98	147.37	143.40	146.85	146.46	1.23%	1,161,488
Jun 18, 2026	145.72	146.84	144.56	145.06	144.67	0.65%	1,193,969
Jun 17, 2026	143.76	145.76	142.40	144.12	143.73	0.80%	1,451,483
Jun 16, 2026	143.04	143.94	142.35	142.98	142.60	1.05%	1,263,853
Jun 15, 2026	142.77	145.32	141.38	141.49	141.11	1.06%	1,478,490
Jun 12, 2026	139.37	141.19	138.05	140.00	139.62	1.52%	889,386
Jun 11, 2026	135.67	138.50	134.58	137.90	137.53	2.10%	1,239,887
Jun 10, 2026	138.11	138.58	133.32	135.07	134.71	-2.84%	1,570,619
Jun 9, 2026	137.76	139.50	135.67	139.02	138.65	2.44%	1,494,007