AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
139.99
+0.07 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.85 | 140.73 | 138.04 | 139.99 | 139.99 | 0.05% | 1,691,055 |
| Dec 4, 2025 | 137.85 | 140.66 | 137.21 | 139.92 | 139.92 | 1.29% | 1,641,278 |
| Dec 3, 2025 | 137.70 | 138.63 | 136.42 | 138.14 | 138.14 | 1.81% | 1,972,629 |
| Dec 2, 2025 | 133.15 | 136.04 | 132.63 | 135.69 | 135.69 | 2.94% | 1,806,264 |
| Dec 1, 2025 | 134.00 | 134.49 | 131.62 | 131.82 | 131.82 | -1.63% | 2,334,874 |
| Nov 28, 2025 | 133.36 | 134.29 | 132.89 | 134.00 | 134.00 | 0.71% | 506,752 |
| Nov 26, 2025 | 131.61 | 133.95 | 131.61 | 133.06 | 133.06 | 0.71% | 1,258,986 |
| Nov 25, 2025 | 131.68 | 132.80 | 130.16 | 132.12 | 132.12 | 0.86% | 1,385,353 |
| Nov 24, 2025 | 130.52 | 131.58 | 130.12 | 130.99 | 130.99 | -0.52% | 2,504,355 |
| Nov 21, 2025 | 130.95 | 132.04 | 129.85 | 131.67 | 131.67 | 0.25% | 1,338,098 |
| Nov 20, 2025 | 133.42 | 134.04 | 130.75 | 131.34 | 131.34 | -0.84% | 1,260,652 |
| Nov 19, 2025 | 132.57 | 133.41 | 131.49 | 132.45 | 132.45 | 0.31% | 1,660,440 |
| Nov 18, 2025 | 132.53 | 133.56 | 131.38 | 132.04 | 132.04 | -0.70% | 906,133 |
| Nov 17, 2025 | 137.10 | 137.26 | 132.08 | 132.97 | 132.97 | -2.84% | 1,014,300 |
| Nov 14, 2025 | 136.00 | 137.37 | 135.21 | 136.86 | 136.86 | 0.25% | 929,495 |
| Nov 13, 2025 | 136.53 | 138.34 | 136.09 | 136.52 | 136.52 | -0.84% | 1,266,186 |
| Nov 12, 2025 | 136.47 | 138.32 | 135.34 | 137.67 | 137.67 | 1.10% | 1,181,034 |
| Nov 11, 2025 | 137.43 | 138.27 | 136.06 | 136.17 | 135.90 | -0.07% | 1,491,871 |
| Nov 10, 2025 | 133.93 | 136.41 | 133.63 | 136.27 | 136.00 | 2.50% | 1,343,599 |
| Nov 7, 2025 | 132.17 | 133.20 | 131.52 | 132.95 | 132.69 | 0.53% | 989,827 |
| Nov 6, 2025 | 134.02 | 135.01 | 129.95 | 132.25 | 131.99 | -1.03% | 1,656,444 |
| Nov 5, 2025 | 131.58 | 134.56 | 131.07 | 133.63 | 133.37 | 2.09% | 1,555,484 |
| Nov 4, 2025 | 130.68 | 132.43 | 129.69 | 130.90 | 130.64 | -0.08% | 1,418,463 |
| Nov 3, 2025 | 130.40 | 131.53 | 129.56 | 131.00 | 130.74 | 0.58% | 2,873,578 |
| Oct 31, 2025 | 130.34 | 131.30 | 129.42 | 130.24 | 129.98 | -0.11% | 1,735,402 |
| Oct 30, 2025 | 131.17 | 131.87 | 129.44 | 130.38 | 130.12 | -0.95% | 2,179,040 |
| Oct 29, 2025 | 127.50 | 131.68 | 125.47 | 131.63 | 131.37 | 8.79% | 3,182,443 |
| Oct 28, 2025 | 120.75 | 121.88 | 119.91 | 121.00 | 120.76 | -0.05% | 1,341,619 |
| Oct 27, 2025 | 121.74 | 122.66 | 121.00 | 121.06 | 120.82 | -0.69% | 908,050 |
| Oct 24, 2025 | 121.35 | 122.34 | 121.03 | 121.90 | 121.66 | 1.04% | 790,384 |
| Oct 23, 2025 | 120.36 | 121.43 | 120.04 | 120.64 | 120.40 | 0.68% | 998,620 |
| Oct 22, 2025 | 120.00 | 120.91 | 118.96 | 119.82 | 119.58 | -0.13% | 834,035 |
| Oct 21, 2025 | 120.99 | 121.13 | 119.95 | 119.98 | 119.74 | -0.83% | 881,774 |
| Oct 20, 2025 | 120.05 | 121.26 | 119.34 | 120.99 | 120.75 | 0.47% | 696,146 |
| Oct 17, 2025 | 119.65 | 121.06 | 119.65 | 120.43 | 120.19 | 0.17% | 916,269 |
| Oct 16, 2025 | 122.19 | 122.21 | 119.85 | 120.23 | 119.99 | -1.40% | 1,105,857 |
| Oct 15, 2025 | 123.72 | 124.42 | 121.79 | 121.94 | 121.70 | -1.41% | 850,696 |
| Oct 14, 2025 | 122.71 | 124.17 | 122.16 | 123.68 | 123.43 | 0.73% | 1,024,349 |
| Oct 13, 2025 | 121.48 | 123.27 | 121.00 | 122.78 | 122.54 | 1.59% | 930,649 |
| Oct 10, 2025 | 121.41 | 122.88 | 120.68 | 120.86 | 120.62 | -0.52% | 1,213,048 |
| Oct 9, 2025 | 122.05 | 122.71 | 121.00 | 121.49 | 121.25 | -0.29% | 1,213,602 |
| Oct 8, 2025 | 124.42 | 124.42 | 121.78 | 121.84 | 121.60 | -1.45% | 1,192,589 |
| Oct 7, 2025 | 125.31 | 125.84 | 123.50 | 123.63 | 123.38 | -1.21% | 1,522,662 |
| Oct 6, 2025 | 125.98 | 126.27 | 124.75 | 125.15 | 124.90 | -0.28% | 957,495 |
| Oct 3, 2025 | 124.65 | 125.93 | 124.43 | 125.50 | 125.25 | 1.02% | 1,075,525 |
| Oct 2, 2025 | 122.64 | 124.25 | 122.64 | 124.23 | 123.98 | 1.21% | 1,166,043 |
| Oct 1, 2025 | 123.52 | 123.54 | 121.67 | 122.74 | 122.50 | 1.44% | 1,337,420 |
| Sep 30, 2025 | 121.61 | 122.82 | 120.85 | 121.00 | 120.76 | -0.39% | 1,474,946 |
| Sep 29, 2025 | 123.40 | 123.60 | 121.11 | 121.47 | 121.23 | -1.35% | 936,527 |
| Sep 26, 2025 | 123.00 | 123.68 | 122.67 | 123.13 | 122.89 | 0.68% | 694,742 |
| Sep 25, 2025 | 120.46 | 122.59 | 118.93 | 122.30 | 122.06 | 1.32% | 2,207,914 |
| Sep 24, 2025 | 122.27 | 122.58 | 120.63 | 120.71 | 120.47 | -1.29% | 1,207,621 |
| Sep 23, 2025 | 122.76 | 123.26 | 121.58 | 122.29 | 122.05 | -0.06% | 1,241,891 |
| Sep 22, 2025 | 120.06 | 122.43 | 120.06 | 122.36 | 122.12 | 1.79% | 825,550 |
| Sep 19, 2025 | 121.39 | 121.39 | 119.69 | 120.21 | 119.97 | -0.85% | 1,286,249 |
| Sep 18, 2025 | 120.67 | 121.66 | 120.10 | 121.24 | 121.00 | 0.30% | 1,034,591 |
| Sep 17, 2025 | 120.17 | 121.61 | 119.94 | 120.88 | 120.64 | 0.59% | 970,240 |
| Sep 16, 2025 | 120.33 | 120.41 | 119.24 | 120.17 | 119.93 | 0.04% | 1,243,260 |
| Sep 15, 2025 | 122.26 | 122.99 | 119.98 | 120.12 | 119.88 | -1.76% | 1,069,117 |
| Sep 12, 2025 | 123.77 | 124.11 | 122.06 | 122.27 | 122.03 | -1.51% | 1,073,901 |
| Sep 11, 2025 | 121.82 | 124.15 | 121.33 | 124.14 | 123.89 | 2.23% | 1,585,008 |
| Sep 10, 2025 | 121.42 | 122.28 | 120.17 | 121.43 | 121.19 | 0.03% | 1,150,493 |
| Sep 9, 2025 | 122.84 | 122.92 | 121.28 | 121.39 | 121.15 | -1.31% | 1,504,625 |
| Sep 8, 2025 | 123.39 | 124.01 | 121.07 | 123.00 | 122.76 | -0.43% | 2,412,776 |
| Sep 5, 2025 | 122.73 | 123.81 | 121.00 | 123.53 | 123.29 | 0.76% | 1,670,551 |
| Sep 4, 2025 | 124.60 | 125.45 | 122.01 | 122.60 | 122.36 | -1.35% | 2,683,093 |
| Sep 3, 2025 | 124.44 | 125.08 | 123.49 | 124.28 | 124.03 | -0.11% | 1,941,296 |
| Sep 2, 2025 | 122.57 | 124.73 | 121.64 | 124.42 | 124.17 | 0.74% | 3,100,534 |
| Aug 29, 2025 | 123.79 | 124.48 | 123.24 | 123.50 | 123.26 | -0.24% | 1,753,048 |
| Aug 28, 2025 | 123.46 | 124.23 | 122.63 | 123.80 | 123.55 | 0.71% | 2,266,135 |
| Aug 27, 2025 | 122.33 | 123.79 | 121.50 | 122.93 | 122.69 | -0.61% | 2,117,183 |
| Aug 26, 2025 | 120.09 | 123.76 | 119.79 | 123.69 | 123.44 | 2.65% | 4,057,279 |
| Aug 25, 2025 | 119.34 | 120.55 | 119.02 | 120.50 | 120.26 | 0.89% | 1,893,608 |
| Aug 22, 2025 | 118.87 | 120.48 | 118.74 | 119.44 | 119.20 | 1.19% | 2,276,558 |
| Aug 21, 2025 | 115.58 | 118.17 | 115.03 | 118.04 | 117.81 | 2.00% | 1,948,271 |
| Aug 20, 2025 | 115.00 | 115.88 | 114.31 | 115.73 | 115.50 | 0.47% | 1,614,521 |
| Aug 19, 2025 | 114.36 | 115.38 | 114.21 | 115.19 | 114.96 | 0.58% | 1,493,925 |
| Aug 18, 2025 | 113.30 | 114.68 | 112.93 | 114.53 | 114.30 | 1.28% | 1,751,502 |
| Aug 15, 2025 | 112.70 | 113.09 | 112.10 | 113.08 | 112.86 | 0.30% | 1,223,823 |
| Aug 14, 2025 | 113.39 | 113.73 | 112.05 | 112.74 | 112.52 | -0.90% | 1,232,789 |
| Aug 13, 2025 | 113.82 | 114.10 | 112.36 | 113.76 | 113.53 | -0.01% | 1,662,501 |
| Aug 12, 2025 | 110.94 | 113.90 | 110.67 | 113.77 | 113.27 | 3.08% | 1,182,371 |
| Aug 11, 2025 | 110.13 | 111.07 | 109.87 | 110.37 | 109.89 | 0.12% | 1,142,225 |
| Aug 8, 2025 | 109.71 | 110.75 | 109.21 | 110.24 | 109.76 | 0.99% | 1,477,962 |
| Aug 7, 2025 | 109.62 | 109.72 | 108.70 | 109.16 | 108.69 | 0.32% | 1,267,559 |
| Aug 6, 2025 | 109.06 | 109.14 | 108.00 | 108.81 | 108.34 | 0.66% | 1,382,147 |
| Aug 5, 2025 | 109.43 | 110.09 | 107.50 | 108.10 | 107.63 | -1.15% | 1,147,099 |
| Aug 4, 2025 | 109.08 | 109.80 | 108.70 | 109.36 | 108.88 | 0.91% | 1,852,652 |
| Aug 1, 2025 | 106.79 | 108.90 | 105.65 | 108.37 | 107.90 | 1.04% | 1,952,537 |
| Jul 31, 2025 | 109.57 | 109.57 | 107.05 | 107.25 | 106.78 | -1.65% | 3,086,985 |
| Jul 30, 2025 | 112.51 | 113.05 | 107.26 | 109.05 | 108.58 | -3.22% | 2,894,429 |
| Jul 29, 2025 | 112.72 | 113.78 | 112.58 | 112.68 | 112.19 | 0.74% | 1,514,112 |
| Jul 28, 2025 | 111.70 | 111.92 | 111.13 | 111.85 | 111.36 | -0.29% | 753,754 |
| Jul 25, 2025 | 112.29 | 112.41 | 111.82 | 112.18 | 111.69 | 0.15% | 614,774 |
| Jul 24, 2025 | 113.08 | 113.54 | 111.99 | 112.01 | 111.52 | -0.88% | 953,529 |
| Jul 23, 2025 | 112.16 | 113.53 | 111.59 | 113.00 | 112.51 | 0.83% | 1,271,123 |
| Jul 22, 2025 | 111.67 | 112.42 | 110.88 | 112.07 | 111.58 | 0.23% | 1,065,570 |
| Jul 21, 2025 | 112.53 | 112.97 | 111.61 | 111.81 | 111.32 | -0.25% | 935,272 |
| Jul 18, 2025 | 113.17 | 113.88 | 111.55 | 112.09 | 111.60 | -1.50% | 1,133,324 |
| Jul 17, 2025 | 114.00 | 114.52 | 112.85 | 113.80 | 113.30 | -0.70% | 1,436,674 |