AerCap Holdings N.V. Ordinary Shares (AER)

145.24
+0.02 (0.01%)
NYSE · Last Trade: Dec 24th, 6:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AerCap Holdings N.V. Ordinary Shares (AER)

DateOpenHighLowCloseVolumeAdjusted Close
12/24/2025145.26145.26144.23145.24194,586145.24
12/23/2025145.54146.67144.78145.22867,430145.22
12/22/2025145.32145.68144.29145.68928,197145.68
12/19/2025143.50145.49143.29144.781,750,540144.78
12/18/2025141.53143.76141.27143.301,808,855143.30
12/17/2025141.76142.57140.35140.951,816,240140.95
12/16/2025141.57142.97140.80141.711,645,446141.71
12/15/2025140.10141.87140.00141.791,011,718141.79
12/12/2025141.80142.25139.34139.54961,570139.54
12/11/2025139.07141.91139.07141.161,252,286141.16
12/10/2025139.40140.83138.93139.761,345,165139.76
12/09/2025138.63140.86138.61139.701,701,668139.70
12/08/2025139.35140.30138.50138.611,942,341138.61
12/05/2025139.85140.00138.04139.991,691,555139.99
12/04/2025137.85140.66137.85139.921,641,279139.92
12/03/2025137.70138.63136.41138.141,990,643138.14
12/02/2025133.15136.04132.63135.691,827,386135.69
12/01/2025134.00134.49131.62131.822,334,874131.82
11/28/2025133.36134.29132.88134.00507,113134.00
11/26/2025131.61133.94131.61133.061,258,986133.06
11/25/2025131.68132.80130.16132.121,385,353132.12
11/24/2025130.52131.58130.12130.993,209,830130.99
11/21/2025130.95132.04129.85131.671,338,359131.67
11/20/2025133.42134.03130.75131.341,260,516131.34
11/19/2025132.57133.41131.49132.451,660,441132.45
11/18/2025132.53133.56131.38132.04906,034132.04
11/17/2025137.10137.26132.07132.971,014,300132.97
11/14/2025136.00137.37135.21136.86929,495136.86
11/13/2025136.53138.34136.09136.521,266,178136.52
11/12/2025136.47138.31135.34137.671,181,035137.67
11/11/2025137.43138.27136.06136.171,491,865136.17
11/10/2025133.93136.41133.63136.271,343,655136.27
11/07/2025132.17133.20131.52132.95989,827132.95
11/06/2025134.02135.01129.95132.251,656,436132.25
11/05/2025131.58134.56131.07133.631,555,481133.63
11/04/2025130.68132.43129.69130.901,418,456130.90
11/03/2025130.40131.53129.56131.002,873,578131.00
10/31/2025130.34131.30129.42130.241,735,402130.24
10/30/2025131.17131.87129.44130.382,179,036130.38
10/29/2025127.50131.68125.47131.633,182,442131.63
10/28/2025120.75121.88119.91121.001,341,619121.00
10/27/2025121.74122.66121.00121.06908,051121.06
10/24/2025121.35122.34121.03121.90790,384121.90
10/23/2025120.36121.43120.04120.64998,620120.64
10/22/2025120.00120.91118.96119.82834,035119.82
10/21/2025120.99121.13119.95119.98881,774119.98
10/20/2025120.05121.26119.34120.99696,146120.99
10/17/2025119.65121.06119.65120.43916,269120.43
10/16/2025122.19122.20119.85120.231,105,857120.23
10/15/2025123.72124.42121.79121.94850,694121.94
10/14/2025122.71124.17122.16123.681,024,349123.68
10/13/2025121.48123.27121.00122.78930,649122.78
10/10/2025121.41122.88120.68120.861,213,048120.86
10/09/2025122.05122.71121.00121.491,213,602121.49
10/08/2025124.420.00121.78121.841,192,589121.84
10/07/2025125.31125.84123.50123.631,522,662123.63
10/06/2025125.98126.27124.75125.15957,495125.15
10/03/2025124.65125.93124.42125.501,075,525125.50
10/02/2025122.64124.25122.64124.231,166,033124.23
10/01/2025123.52123.54121.67122.741,337,418122.74
9/30/2025121.61122.82120.85121.001,474,946121.00
9/29/2025123.40123.60121.11121.47936,527121.47
9/26/2025123.00123.68122.67123.13694,742123.13
9/25/2025120.46122.59118.93122.302,207,914122.30