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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.31	151.37	151.37	152.48	150.34	791,355
February 19, 2026	153.75	151.32	151.32	154.2	150.82	926,933
February 18, 2026	153.42	154.83	154.83	154.94	152.87	1.12M
February 17, 2026	150.78	152.56	152.56	153.16	150.45	2.98M
February 13, 2026	147.42	150.43	150.43	150.93	146.23	1.28M
February 12, 2026	148.3	147.76	147.76	149.84	145.93	1.82M
February 11, 2026	146.06	148.24	148.24	148.56	145.69	1.5M
February 10, 2026	142.7	145	145	146.08	142.47	1.68M
February 09, 2026	140.35	142.5	142.5	144.49	140.1	1.66M
February 06, 2026	144.44	140.07	140.07	145	137.55	2.36M
February 05, 2026	142.31	144	144	144.98	142.31	1.9M
February 04, 2026	143.66	143.17	143.17	144.99	141.5	1.66M
February 03, 2026	145.41	143.61	143.61	145.72	142.91	1.4M
February 02, 2026	143.11	145.32	145.32	145.7	142.84	1.21M
January 30, 2026	143.68	143.66	143.66	144.98	142.35	1.29M
January 29, 2026	143.45	144.53	144.53	145.76	143.35	850,429
January 28, 2026	143.96	142.64	142.64	144.36	142.23	1.6M
January 27, 2026	144.75	143.86	143.86	144.75	143.28	726,235
January 26, 2026	145	143.65	143.65	145.36	143.56	537,000
January 23, 2026	143.73	144.9	144.9	145.78	143.61	925,900
January 22, 2026	143.86	143.97	143.97	144.5	142.4	1.03M
January 21, 2026	142.5	143.26	143.26	143.74	142.09	810,900
January 20, 2026	141.84	142.57	142.57	143.73	141.32	814,304
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

AerCap Holdings N.V. (AER) NYSE