AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	174.38	176.18	173.30	175.85	175.85	0.47%	1,360,241
Nov 9, 2026	173.90	176.70	172.37	175.43	175.03	3.41%	1,430,731
Nov 6, 2026	165.01	170.58	165.01	169.64	169.25	2.09%	1,924,213
Nov 5, 2026	167.66	169.76	164.68	166.17	165.79	0.27%	2,096,943
Nov 4, 2026	163.86	165.97	161.40	165.72	165.34	2.04%	1,405,276
Nov 3, 2026	163.09	164.47	161.94	162.41	162.04	-0.57%	1,378,230
Nov 2, 2026	162.31	165.19	161.01	163.34	162.97	3.04%	1,367,813
Oct 30, 2026	159.06	159.83	156.87	158.52	158.16	-0.75%	1,504,427
Oct 29, 2026	157.01	159.99	155.28	159.71	159.35	2.72%	1,440,925
Oct 28, 2026	154.27	158.85	153.35	155.48	155.13	3.62%	1,630,246
Oct 27, 2026	149.27	150.60	147.90	150.05	149.71	1.47%	1,398,010
Oct 26, 2026	147.76	148.63	146.88	147.88	147.54	1.34%	604,028
Oct 23, 2026	145.35	146.22	144.10	145.92	145.59	-1.19%	1,183,726
Oct 22, 2026	145.70	148.15	144.28	147.68	147.34	-0.13%	1,876,816
Oct 21, 2026	145.50	149.13	145.50	147.87	147.53	2.39%	1,405,157
Oct 20, 2026	144.03	146.18	143.90	144.42	144.09	-0.26%	1,361,327
Oct 19, 2026	146.57	146.86	144.56	144.80	144.47	-0.61%	688,130
Oct 16, 2026	145.92	147.80	145.33	145.69	145.36	-0.16%	697,113
Oct 15, 2026	144.58	146.27	143.14	145.92	145.59	1.13%	928,205
Oct 14, 2026	144.71	146.30	143.13	144.29	143.96	-0.95%	983,949
Oct 13, 2026	146.71	148.24	143.91	145.68	145.35	-0.36%	941,929
Oct 12, 2026	145.58	148.16	145.51	146.20	145.87	1.02%	882,960
Oct 9, 2026	142.64	145.29	142.52	144.72	144.39	1.34%	993,447
Oct 8, 2026	141.32	142.91	139.74	142.81	142.48	0.18%	1,307,516
Oct 7, 2026	144.20	145.78	141.87	142.56	142.23	-2.54%	1,252,701
Oct 6, 2026	144.38	147.80	143.60	146.27	145.94	2.08%	802,138
Oct 5, 2026	147.25	147.25	143.19	143.29	142.96	-0.73%	854,324
Oct 2, 2026	144.94	145.24	143.48	144.34	144.01	0.28%	962,128
Oct 1, 2026	142.71	144.02	141.60	143.93	143.60	0.29%	1,103,539
Sep 30, 2026	145.12	145.53	143.44	143.52	143.19	-1.09%	1,641,546
Sep 29, 2026	145.34	146.82	144.06	145.10	144.77	-0.96%	1,220,772
Sep 28, 2026	148.18	148.18	145.21	146.51	146.18	-1.81%	1,146,511
Sep 25, 2026	146.87	149.92	146.16	149.21	148.87	2.61%	1,083,436
Sep 24, 2026	143.81	145.48	143.15	145.42	145.09	0.46%	1,632,113
Sep 23, 2026	143.53	145.83	142.88	144.76	144.43	0.37%	830,917
Sep 22, 2026	145.37	145.37	142.69	144.22	143.89	0.85%	808,275
Sep 21, 2026	143.24	144.39	142.46	143.00	142.67	0.96%	1,228,615
Sep 18, 2026	141.93	142.85	140.90	141.64	141.32	-1.18%	1,233,403
Sep 17, 2026	144.19	144.55	142.13	143.33	143.00	0.79%	1,066,773
Sep 16, 2026	139.73	143.40	139.00	142.21	141.89	2.81%	1,259,311
Sep 15, 2026	139.64	140.01	136.77	138.32	138.00	-0.79%	1,531,246
Sep 14, 2026	139.85	140.40	138.71	139.42	139.10	-1.47%	1,269,757
Sep 11, 2026	142.17	143.07	141.25	141.50	141.18	0.76%	1,238,309
Sep 10, 2026	140.09	141.89	139.91	140.43	140.11	-0.40%	719,083
Sep 9, 2026	142.54	143.17	140.85	141.00	140.68	-1.77%	1,061,246
Sep 8, 2026	145.56	146.13	143.35	143.54	143.21	-1.28%	1,102,851
Sep 4, 2026	145.88	146.39	144.60	145.40	145.07	-0.74%	863,105
Sep 3, 2026	145.73	146.98	144.12	146.48	146.15	1.08%	1,097,716
Sep 2, 2026	144.69	146.44	144.06	144.92	144.59	0.53%	1,440,950
Sep 1, 2026	146.14	146.52	142.93	144.16	143.83	-1.22%	1,349,685