AerCap Holdings N.V. Ordinary Shares (AER)

149.44
-0.92 (-0.61%)
NYSE · Last Trade: Mar 1st, 4:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026149.41150.42148.49149.442,340,306149.44
2/26/2026150.29151.67149.31150.361,156,736150.36
2/25/2026148.03150.60147.57150.31969,607150.31
2/24/2026147.74149.03147.01148.46690,777148.06
2/23/2026150.63151.70147.26147.74743,908147.34
2/20/2026151.31152.47150.34151.37791,356150.96
2/19/2026153.75154.20150.81151.32926,908150.91
2/18/2026153.42154.94152.87154.831,117,747154.41
2/17/2026150.78153.16150.45152.562,978,259152.15
2/13/2026147.42150.93146.22150.431,276,835150.03
2/12/2026148.30149.84145.93147.761,820,808147.36
2/11/2026146.06148.56145.69148.241,502,957147.84
2/10/2026142.70146.08142.47145.001,676,342144.61
2/09/2026140.35144.49140.10142.501,662,246142.12
2/06/2026144.44145.00137.55140.072,364,118139.69
2/05/2026142.31144.98142.31144.001,893,935143.61
2/04/2026143.66144.99141.50143.171,657,583142.78
2/03/2026145.41145.72142.91143.611,401,801143.22
2/02/2026143.11145.70142.84145.321,214,432144.93
1/30/2026143.68144.98142.35143.661,288,942143.27
1/29/2026143.45145.76143.34144.53850,423144.14
1/28/2026143.96144.36142.22142.641,601,195142.26
1/27/2026144.75144.75143.28143.86732,291143.47
1/26/2026145.00145.36143.56143.65536,960143.26
1/23/2026143.73145.78143.61144.90925,889144.51
1/22/2026143.86144.50142.40143.971,030,077143.58
1/21/2026142.50143.74142.09143.26810,864142.87
1/20/2026141.84143.72141.32142.57814,286142.19
1/16/2026143.71144.19142.53142.81722,007142.43
1/15/2026142.64144.63141.99143.63721,392143.24
1/14/2026144.27145.89141.52141.841,295,957141.46
1/13/2026143.86145.60143.66144.281,111,298143.89
1/12/2026143.42144.09142.28143.761,058,686143.37
1/09/2026147.99148.59144.21144.301,232,750143.91
1/08/2026146.64147.41144.16147.151,060,525146.75
1/07/2026147.50148.91145.83146.571,035,921146.18
1/06/2026148.50148.99146.94147.401,198,739147.00
1/05/2026145.25149.24144.70148.091,178,923147.69
1/02/2026145.11145.30142.39144.63710,950144.24
12/31/2025144.10144.71143.30143.76449,335143.37
12/30/2025144.00144.44143.23144.14496,836143.75
12/29/2025144.45145.38143.37143.95536,789143.56
12/26/2025145.25145.51144.00144.78375,686144.39
12/24/2025145.26145.26144.23145.24194,586144.85
12/23/2025145.54146.67144.78145.22867,430144.83
12/22/2025145.32145.68144.29145.68928,197145.29
12/19/2025143.50145.49143.29144.781,750,540144.39
12/18/2025141.53143.76141.27143.301,808,855142.91
12/17/2025141.76142.57140.35140.951,816,240140.57
12/16/2025141.57142.97140.80141.711,645,446141.33
12/15/2025140.10141.87140.00141.791,011,718141.41
12/12/2025141.80142.25139.34139.54961,570139.16
12/11/2025139.07141.91139.07141.161,252,286140.78
12/10/2025139.40140.83138.93139.761,345,165139.38
12/09/2025138.63140.86138.61139.701,701,668139.32
12/08/2025139.35140.30138.50138.611,942,341138.24
12/05/2025139.85140.00138.04139.991,691,555139.61
12/04/2025137.85140.66137.21139.921,641,279139.54
12/03/2025137.70138.63136.41138.141,990,643137.77
12/02/2025133.15136.04132.63135.691,827,386135.32