AerCap Holdings N.V. - AER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	143.71	142.81	142.81	144.19	142.53	722,007
January 15, 2026	142.64	143.63	143.63	144.63	141.99	721,400
January 14, 2026	144.27	141.84	141.84	145.89	141.52	1.3M
January 13, 2026	143.86	144.28	144.28	145.6	143.66	1.11M
January 12, 2026	143.42	143.76	143.76	144.09	142.28	1.06M
January 09, 2026	147.99	144.3	144.3	148.59	144.21	1.23M
January 08, 2026	146.64	147.15	147.15	147.41	144.16	1.06M
January 07, 2026	147.5	146.57	146.57	148.91	145.83	1.04M
January 06, 2026	148.5	147.4	147.4	148.99	146.94	1.2M
January 05, 2026	145.25	148.09	148.09	149.24	144.7	1.18M
January 02, 2026	145.11	144.63	144.63	145.3	142.39	711,000
December 31, 2025	144.1	143.76	143.76	144.71	143.3	449,335
December 30, 2025	144	144.14	144.14	144.45	143.23	496,836
December 29, 2025	144.45	143.95	143.95	145.39	143.37	424,243
December 26, 2025	145.25	144.78	144.78	145.51	144	375,686
December 24, 2025	145.26	145.24	145.24	145.26	144.23	194,600
December 23, 2025	145.54	145.22	145.22	146.67	144.78	867,430
December 22, 2025	145.32	145.68	145.68	145.68	144.29	928,238
December 19, 2025	143.5	144.78	144.78	145.49	143.29	1.75M
December 18, 2025	141.53	143.3	143.3	143.76	141.27	1.69M
December 17, 2025	141.76	140.95	140.95	142.57	140.35	1.82M
December 16, 2025	141.57	141.71	141.71	142.97	140.8	1.65M
December 15, 2025	140.1	141.79	141.79	141.87	140	1.01M
December 12, 2025	141.8	139.54	139.54	142.25	139.34	961,600
December 11, 2025	139.07	141.16	141.16	141.91	139.07	1.25M
December 10, 2025	139.4	139.76	139.76	140.83	138.93	1.35M
December 09, 2025	138.63	139.7	139.7	140.86	138.61	1.7M
December 08, 2025	139.35	138.61	138.61	140.3	138.5	1.94M
December 05, 2025	139.85	139.99	139.99	140.73	138.04	1.69M
December 04, 2025	137.85	139.92	139.92	140.64	137.27	1.64M
December 03, 2025	137.7	138.14	138.14	138.63	136.42	1.99M
December 02, 2025	133.15	135.69	135.69	136.04	132.63	1.83M
December 01, 2025	134	131.82	131.82	134.49	131.62	2.33M
November 28, 2025	133.36	134	134	134.29	132.89	507,113
November 26, 2025	131.61	133.06	133.06	133.95	131.61	1.26M
November 25, 2025	131.68	132.12	132.12	132.8	130.16	1.39M
November 24, 2025	130.52	130.99	130.99	131.58	130.12	2.55M
November 21, 2025	130.95	131.67	131.67	132.04	129.85	1.34M
November 20, 2025	133.42	131.34	131.34	134.04	130.75	1.26M
November 19, 2025	132.57	132.45	132.45	133.41	131.49	1.66M
November 18, 2025	132.53	132.04	132.04	133.56	131.38	906,133
November 17, 2025	137.1	132.97	132.97	137.26	132.07	1.01M
November 14, 2025	136	136.86	136.86	137.37	135.21	929,495
November 13, 2025	136.53	136.52	136.52	138.34	136.09	1.27M
November 12, 2025	136.47	137.67	137.67	138.32	135.34	1.18M
November 11, 2025	137.43	136.17	136.17	138.27	136.06	1.49M
November 10, 2025	133.93	136.27	136.27	136.41	133.63	1.34M
November 07, 2025	132.17	132.95	132.95	133.2	131.52	989,827
November 06, 2025	134.02	132.25	132.25	135.01	129.95	1.66M
November 05, 2025	131.58	133.63	133.63	134.56	131.07	1.56M
November 04, 2025	130.68	130.9	130.9	132.43	129.69	1.42M
November 03, 2025	130.4	131	131	131.53	129.56	2.87M
October 31, 2025	130.34	130.24	130.24	131.3	129.42	1.74M
October 30, 2025	131.17	130.38	130.38	131.87	129.44	2.18M
October 29, 2025	127.5	131.63	131.63	131.67	125.47	3.18M
October 28, 2025	120.75	121	121	121.88	119.91	1.34M
October 27, 2025	121.74	121.06	121.06	122.66	121	908,100
October 24, 2025	121.35	121.9	121.9	122.34	121.03	790,400
October 23, 2025	120.36	120.64	120.64	121.43	120.04	998,620
October 22, 2025	120	119.82	119.82	120.91	118.96	834,035

AerCap Holdings N.V. (AER) NYSE