AerCap Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	111.71	112.00	110.16	111.34	111.34	1.62%	1,462,908
May 9, 2025	109.53	109.59	108.09	109.57	109.57	1.04%	1,865,435
May 8, 2025	109.05	109.05	107.50	108.44	108.44	0.46%	1,313,994
May 7, 2025	108.22	109.00	107.27	107.94	107.94	0.20%	1,515,018
May 6, 2025	106.98	108.79	106.52	107.72	107.72	0.08%	1,152,181
May 5, 2025	106.67	108.37	106.01	107.63	107.63	0.82%	756,300
May 2, 2025	106.65	107.82	105.99	106.75	106.75	0.81%	1,673,523
May 1, 2025	106.00	106.91	105.27	105.89	105.89	-0.10%	1,850,661
Apr 30, 2025	108.13	108.49	103.53	106.00	106.00	0.25%	2,416,439
Apr 29, 2025	103.59	105.81	103.59	105.74	105.74	1.65%	1,276,756
Apr 28, 2025	103.81	104.53	103.07	104.02	104.02	0.70%	2,443,090
Apr 25, 2025	102.11	103.47	101.86	103.30	103.30	1.11%	993,151
Apr 24, 2025	99.24	102.23	99.04	102.17	102.17	2.17%	1,326,779
Apr 23, 2025	100.00	101.57	98.74	100.00	100.00	3.09%	2,396,843
Apr 22, 2025	96.21	97.17	95.04	97.00	97.00	2.65%	1,867,307
Apr 21, 2025	96.60	97.29	93.28	94.50	94.50	-2.93%	1,172,509
Apr 17, 2025	94.99	98.86	94.65	97.35	97.35	2.33%	2,687,522
Apr 16, 2025	96.51	97.03	94.25	95.13	95.13	-1.64%	3,012,012
Apr 15, 2025	95.97	98.03	95.94	96.72	96.72	1.01%	1,472,137
Apr 14, 2025	93.70	96.21	93.00	95.75	95.75	4.10%	2,532,007
Apr 11, 2025	90.14	92.72	89.41	91.98	91.98	1.78%	2,218,473
Apr 10, 2025	94.04	94.50	88.41	90.37	90.37	-5.19%	3,263,939
Apr 9, 2025	88.02	96.60	87.38	95.32	95.32	7.14%	3,941,195
Apr 8, 2025	91.86	94.62	87.94	88.97	88.97	-0.50%	2,495,966
Apr 7, 2025	86.72	92.23	85.57	89.42	89.42	0.01%	3,489,021
Apr 4, 2025	95.27	96.26	89.15	89.41	89.41	-9.37%	4,195,449
Apr 3, 2025	99.78	101.48	98.65	98.65	98.65	-5.11%	2,466,914
Apr 2, 2025	101.25	104.75	101.25	103.96	103.96	1.58%	1,128,102
Apr 1, 2025	102.60	102.83	101.00	102.34	102.34	0.17%	1,507,984
Mar 31, 2025	100.86	103.09	100.05	102.17	102.17	0.01%	2,175,400
Mar 28, 2025	102.22	102.86	101.52	102.16	102.16	-0.58%	1,457,351
Mar 27, 2025	102.50	103.19	101.72	102.76	102.76	-0.54%	841,396
Mar 26, 2025	103.44	104.69	102.54	103.32	103.32	0.37%	977,043
Mar 25, 2025	104.01	104.09	102.16	102.94	102.94	-0.67%	900,204
Mar 24, 2025	103.25	103.63	102.45	103.63	103.63	1.39%	1,684,083
Mar 21, 2025	103.58	103.79	101.78	102.21	102.21	-2.28%	1,475,060
Mar 20, 2025	104.01	105.03	103.66	104.60	104.60	0.24%	937,679
Mar 19, 2025	102.97	104.43	102.67	104.35	104.35	1.27%	1,389,650
Mar 18, 2025	102.42	103.39	101.84	103.04	103.04	0.43%	824,911
Mar 17, 2025	100.94	102.72	100.94	102.60	102.60	1.25%	787,176
Mar 14, 2025	99.36	101.44	98.47	101.33	101.33	2.28%	1,379,210
Mar 13, 2025	96.83	99.08	96.10	99.07	99.07	2.02%	2,454,876
Mar 12, 2025	98.82	99.81	96.88	97.11	97.11	-0.30%	2,231,054
Mar 11, 2025	94.42	98.59	93.50	97.40	97.13	2.25%	2,404,696
Mar 10, 2025	97.56	98.13	94.57	95.26	95.00	-4.61%	2,425,651
Mar 7, 2025	100.76	101.65	97.70	99.86	99.58	-1.32%	2,475,621
Mar 6, 2025	101.34	102.09	100.55	101.20	100.92	-0.76%	1,808,576
Mar 5, 2025	99.56	102.55	99.30	101.98	101.70	3.55%	2,137,835
Mar 4, 2025	99.53	99.98	97.03	98.48	98.21	-2.50%	2,435,961
Mar 3, 2025	103.83	104.73	100.61	101.00	100.72	-2.04%	1,705,627