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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	120.95	119.98	119.98	121.13	119.95	880,294
October 20, 2025	120.05	120.99	120.99	121.26	119.34	696,146
October 17, 2025	119.65	120.43	120.43	121.06	119.65	916,267
October 16, 2025	122.19	120.23	120.23	122.21	119.85	1.11M
October 15, 2025	123.72	121.94	121.94	124.42	121.79	850,700
October 14, 2025	122.71	123.68	123.68	124.17	122.16	1.02M
October 13, 2025	121.48	122.78	122.78	123.27	121	930,649
October 10, 2025	121.41	120.86	120.86	122.88	120.68	1.21M
October 09, 2025	122.05	121.49	121.49	122.71	121	1.21M
October 08, 2025	124.42	121.84	121.84	124.42	121.78	1.19M
October 07, 2025	125.31	123.63	123.63	125.84	123.5	1.52M
October 06, 2025	125.98	125.15	125.15	126.27	124.75	957,500
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

AerCap Holdings N.V. (AER) NYSE