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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	124.65	125.5	125.5	125.93	124.43	1.08M
October 02, 2025	122.64	124.23	124.23	124.25	122.64	1.17M
October 01, 2025	123.52	122.74	122.74	123.54	121.67	1.34M
September 30, 2025	121.61	121	121	122.82	120.85	1.47M
September 29, 2025	123.4	121.47	121.47	123.6	121.11	936,527
September 26, 2025	123	123.13	123.13	123.68	122.67	694,742
September 25, 2025	120.46	122.3	122.3	122.59	118.93	2.21M
September 24, 2025	122.27	120.71	120.71	122.58	120.63	1.21M
September 23, 2025	122.76	122.29	122.29	123.26	121.58	1.24M
September 22, 2025	120.06	122.36	122.36	122.43	120.06	825,550
September 19, 2025	121.39	120.21	120.21	121.39	119.69	1.29M
September 18, 2025	120.67	121.24	121.24	121.66	120.1	1.03M
September 17, 2025	120.17	120.88	120.88	121.61	119.94	970,240
September 16, 2025	120.33	120.17	120.17	120.41	119.24	1.24M
September 15, 2025	122.26	120.12	120.12	122.99	119.98	1.07M
September 12, 2025	123.77	122.27	122.27	124.11	122.06	1.07M
September 11, 2025	121.82	124.14	124.14	124.15	121.33	1.59M
September 10, 2025	121.42	121.43	121.43	122.28	120.17	1.15M
September 09, 2025	122.84	121.39	121.39	122.92	121.28	1.5M
September 08, 2025	123.39	123	123	124.01	121.07	2.41M
September 05, 2025	122.73	123.53	123.53	123.81	121	1.67M
September 04, 2025	124.6	122.6	122.6	125.45	122.01	2.68M
September 03, 2025	124.44	124.28	124.28	125.08	123.49	1.94M
September 02, 2025	122.57	124.42	124.42	124.73	121.64	3.1M
August 29, 2025	123.79	123.5	123.5	124.48	123.24	1.75M
August 28, 2025	123.46	123.8	123.8	124.23	122.63	2.27M
August 27, 2025	122.33	122.93	122.93	123.79	121.5	2.12M
August 26, 2025	120.09	123.69	123.69	123.76	119.79	4.06M
August 25, 2025	119.34	120.5	120.5	120.55	119.02	1.89M
August 22, 2025	118.87	119.44	119.44	120.48	118.74	2.28M
August 21, 2025	115.58	118.04	118.04	118.17	115.03	1.95M
August 20, 2025	115	115.73	115.73	115.88	114.31	1.61M
August 19, 2025	114.36	115.19	115.19	115.38	114.21	1.49M
August 18, 2025	113.3	114.53	114.53	114.68	112.93	1.75M
August 15, 2025	112.7	113.08	113.08	113.09	112.1	1.22M
August 14, 2025	113.39	112.74	112.74	113.73	112.05	1.23M
August 13, 2025	113.82	113.76	113.76	114.1	112.36	1.66M
August 12, 2025	110.94	113.77	113.5	113.9	110.67	1.18M
August 11, 2025	110.13	110.37	110.11	111.07	109.87	1.14M
August 08, 2025	109.71	110.24	109.98	110.75	109.21	1.48M
August 07, 2025	109.62	109.16	108.9	109.72	108.7	1.27M
August 06, 2025	109.06	108.81	108.55	109.14	108	1.38M
August 05, 2025	109.43	108.1	107.84	110.09	107.5	1.15M
August 04, 2025	109.08	109.36	109.1	109.8	108.7	1.85M
August 01, 2025	106.79	108.37	108.37	108.9	105.65	1.95M
July 31, 2025	109.57	107.25	107.25	109.57	107.05	3.09M
July 30, 2025	112.51	109.05	109.05	113.05	107.26	2.89M
July 29, 2025	112.72	112.68	112.68	113.78	112.58	1.51M
July 28, 2025	111.7	111.85	111.85	111.92	111.13	753,800
July 25, 2025	112.29	112.18	112.18	112.41	111.82	614,800
July 24, 2025	113.08	112.01	112.01	113.54	111.99	953,529
July 23, 2025	112.16	113	113	113.53	111.59	1.27M
July 22, 2025	111.67	112.07	112.07	112.42	110.88	1.07M
July 21, 2025	112.53	111.81	111.81	112.97	111.61	935,300
July 18, 2025	113.17	112.09	112.09	113.88	111.55	1.13M
July 17, 2025	114	113.8	113.8	114.52	112.85	1.44M
July 16, 2025	114.63	114.6	114.6	115.26	113.82	969,000
July 15, 2025	115.88	114.55	114.55	116.07	114.44	879,872
July 14, 2025	114.52	115.3	115.3	115.65	114.07	1.4M
July 11, 2025	114.22	114.52	114.52	114.86	113.8	837,918

AerCap Holdings N.V. (AER) NYSE