AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
112.34
-0.40 (-0.35%)
Aug 15, 2025, 10:27 AM - Market open
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 112.70 | 112.70 | 112.10 | 112.55 | - | -0.17% | 496,913 |
| Aug 14, 2025 | 113.39 | 113.73 | 112.05 | 112.74 | 112.74 | -0.90% | 1,232,789 |
| Aug 13, 2025 | 113.82 | 114.10 | 112.36 | 113.76 | 113.76 | -0.01% | 1,662,501 |
| Aug 12, 2025 | 110.94 | 113.90 | 110.67 | 113.77 | 113.50 | 3.08% | 1,182,371 |
| Aug 11, 2025 | 110.13 | 111.07 | 109.87 | 110.37 | 110.11 | 0.12% | 1,142,225 |
| Aug 8, 2025 | 109.71 | 110.75 | 109.21 | 110.24 | 109.98 | 0.99% | 1,477,962 |
| Aug 7, 2025 | 109.62 | 109.72 | 108.70 | 109.16 | 108.90 | 0.32% | 1,267,559 |
| Aug 6, 2025 | 109.06 | 109.14 | 108.00 | 108.81 | 108.55 | 0.66% | 1,382,147 |
| Aug 5, 2025 | 109.43 | 110.09 | 107.50 | 108.10 | 107.84 | -1.15% | 1,147,099 |
| Aug 4, 2025 | 109.08 | 109.80 | 108.70 | 109.36 | 109.10 | 0.91% | 1,852,652 |
| Aug 1, 2025 | 106.79 | 108.90 | 105.65 | 108.37 | 108.11 | 1.04% | 1,952,537 |
| Jul 31, 2025 | 109.57 | 109.57 | 107.05 | 107.25 | 107.00 | -1.65% | 3,086,985 |
| Jul 30, 2025 | 112.51 | 113.05 | 107.26 | 109.05 | 108.79 | -3.22% | 2,894,429 |
| Jul 29, 2025 | 112.72 | 113.78 | 112.58 | 112.68 | 112.41 | 0.74% | 1,514,112 |
| Jul 28, 2025 | 111.70 | 111.92 | 111.13 | 111.85 | 111.59 | -0.29% | 753,754 |
| Jul 25, 2025 | 112.29 | 112.41 | 111.82 | 112.18 | 111.91 | 0.15% | 614,774 |
| Jul 24, 2025 | 113.08 | 113.54 | 111.99 | 112.01 | 111.75 | -0.88% | 953,529 |
| Jul 23, 2025 | 112.16 | 113.53 | 111.59 | 113.00 | 112.73 | 0.83% | 1,271,123 |
| Jul 22, 2025 | 111.67 | 112.42 | 110.88 | 112.07 | 111.81 | 0.23% | 1,065,570 |
| Jul 21, 2025 | 112.53 | 112.97 | 111.61 | 111.81 | 111.55 | -0.25% | 935,272 |
| Jul 18, 2025 | 113.17 | 113.88 | 111.55 | 112.09 | 111.83 | -1.50% | 1,133,324 |
| Jul 17, 2025 | 114.00 | 114.52 | 112.85 | 113.80 | 113.53 | -0.70% | 1,436,674 |
| Jul 16, 2025 | 114.63 | 115.26 | 113.82 | 114.60 | 114.33 | 0.04% | 968,955 |
| Jul 15, 2025 | 115.88 | 116.07 | 114.44 | 114.55 | 114.28 | -0.65% | 879,872 |
| Jul 14, 2025 | 114.52 | 115.65 | 114.07 | 115.30 | 115.03 | 0.68% | 1,400,862 |
| Jul 11, 2025 | 114.22 | 114.86 | 113.80 | 114.52 | 114.25 | -0.20% | 837,918 |
| Jul 10, 2025 | 114.09 | 115.46 | 114.06 | 114.75 | 114.48 | 0.61% | 1,435,543 |
| Jul 9, 2025 | 115.09 | 115.40 | 113.86 | 114.05 | 113.78 | -0.95% | 1,038,539 |
| Jul 8, 2025 | 116.57 | 117.09 | 114.45 | 115.14 | 114.87 | -1.09% | 894,159 |
| Jul 7, 2025 | 116.25 | 117.77 | 115.67 | 116.41 | 116.13 | 0.45% | 1,380,803 |
| Jul 3, 2025 | 117.42 | 117.42 | 115.03 | 115.89 | 115.62 | 0.73% | 912,170 |
| Jul 2, 2025 | 115.45 | 116.28 | 114.41 | 115.05 | 114.78 | -0.46% | 1,303,608 |
| Jul 1, 2025 | 116.92 | 117.37 | 114.77 | 115.58 | 115.31 | -1.21% | 1,246,420 |
| Jun 30, 2025 | 117.68 | 118.00 | 116.72 | 117.00 | 116.72 | -0.20% | 1,542,749 |
| Jun 27, 2025 | 115.97 | 118.00 | 115.72 | 117.24 | 116.96 | 1.30% | 1,112,681 |
| Jun 26, 2025 | 115.38 | 116.34 | 114.95 | 115.73 | 115.46 | 0.94% | 665,123 |
| Jun 25, 2025 | 115.93 | 116.00 | 114.55 | 114.65 | 114.38 | -1.17% | 664,158 |
| Jun 24, 2025 | 116.23 | 116.50 | 115.61 | 116.01 | 115.74 | 0.79% | 1,072,954 |
| Jun 23, 2025 | 114.66 | 115.18 | 112.96 | 115.10 | 114.83 | -0.22% | 849,652 |
| Jun 20, 2025 | 115.59 | 115.91 | 114.91 | 115.35 | 115.08 | 0.39% | 1,526,371 |
| Jun 18, 2025 | 115.30 | 116.17 | 114.68 | 114.90 | 114.63 | -0.10% | 1,149,700 |
| Jun 17, 2025 | 115.43 | 116.42 | 115.02 | 115.02 | 114.75 | -0.73% | 916,326 |
| Jun 16, 2025 | 116.19 | 116.50 | 115.54 | 115.86 | 115.59 | 0.02% | 865,088 |
| Jun 13, 2025 | 114.84 | 116.60 | 114.77 | 115.84 | 115.57 | -0.35% | 1,268,077 |
| Jun 12, 2025 | 116.15 | 116.81 | 115.76 | 116.25 | 115.98 | -0.74% | 1,082,035 |
| Jun 11, 2025 | 116.00 | 118.07 | 116.00 | 117.12 | 116.84 | 1.56% | 2,289,598 |
| Jun 10, 2025 | 115.90 | 116.61 | 114.67 | 115.32 | 115.05 | -0.54% | 865,806 |
| Jun 9, 2025 | 117.43 | 117.87 | 115.83 | 115.95 | 115.68 | -0.77% | 868,930 |
| Jun 6, 2025 | 116.56 | 117.41 | 115.95 | 116.85 | 116.57 | 0.85% | 1,009,457 |
| Jun 5, 2025 | 114.65 | 116.10 | 114.65 | 115.86 | 115.59 | 1.06% | 793,399 |