AerCap Holdings N.V. Ordinary Shares (AER)

136.60
-2.79 (-2.00%)
NYSE· Last Trade: Jun 1st, 12:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026139.18140.65138.54139.392,992,448139.39
5/28/2026140.36141.42138.68138.981,520,348138.98
5/27/2026140.76143.17140.40141.801,337,405141.80
5/26/2026140.20141.46139.36140.191,131,955140.19
5/22/2026139.84140.55138.39138.62819,336138.62
5/21/2026138.61140.51137.08139.571,527,830139.57
5/20/2026138.03140.85136.71139.451,196,399139.45
5/19/2026138.69139.25135.28136.031,188,508136.03
5/18/2026141.76142.67139.62139.791,759,843139.79
5/15/2026140.96141.15138.39139.771,482,102139.77
5/14/2026142.59145.02141.64142.071,072,805142.07
5/13/2026144.74145.17142.83142.88871,069142.88
5/12/2026146.30146.93143.07144.56966,554144.16
5/11/2026148.41150.32145.73146.221,313,650145.81
5/08/2026149.99152.52149.34150.001,921,709149.59
5/07/2026149.83151.00148.02148.491,701,653148.08
5/06/2026147.26151.56146.61151.052,119,516150.63
5/05/2026139.38145.00139.38144.621,279,634144.22
5/04/2026140.31141.03136.32137.731,844,433137.35
5/01/2026141.91143.66139.34140.941,219,308140.55
4/30/2026139.11142.78139.11142.211,434,295141.82
4/29/2026138.12139.97134.11138.111,919,584137.73
4/28/2026138.58139.67135.66137.131,358,901136.75
4/27/2026138.19141.09137.84138.651,299,038138.27
4/24/2026138.35140.04137.31138.081,456,479137.70
4/23/2026138.59139.67137.45139.10945,679138.72
4/22/2026142.44142.60137.33138.271,295,936137.89
4/21/2026146.11146.46139.41140.641,251,509140.25
4/20/2026146.75147.29145.50146.45989,584146.04
4/17/2026144.60149.67143.99147.451,710,043147.04
4/16/2026148.17148.51142.13142.461,664,997142.07
4/15/2026148.30149.37147.17147.241,158,753146.83
4/14/2026149.14150.68148.66148.97928,683148.56
4/13/2026143.47148.92140.71148.601,409,473148.19
4/10/2026145.24146.11144.36145.53795,179145.13
4/09/2026140.60146.50140.60145.271,033,954144.87
4/08/2026145.93147.88144.23144.231,658,100143.83
4/07/2026140.51141.82139.08140.83929,132140.44
4/06/2026139.94141.60139.83141.50570,639141.11
4/02/2026137.39139.30135.77139.181,022,035138.79
4/01/2026137.78141.04137.78139.96791,781139.57
3/31/2026133.96137.45132.97137.181,067,699136.80
3/30/2026134.08134.43131.51131.981,074,338131.62
3/27/2026132.35134.70132.21133.381,079,261133.01
3/26/2026136.10136.88133.57134.151,058,898133.78
3/25/2026138.26139.99136.70137.82797,087137.44
3/24/2026133.68137.21133.16136.491,045,479136.11
3/23/2026135.24137.02134.57135.211,019,293134.84
3/20/2026134.01134.50130.38131.602,031,061131.24
3/19/2026133.88134.91132.72133.371,757,341133.00
3/18/2026137.00139.39135.70135.791,100,087135.41
3/17/2026136.58137.80135.50137.421,072,340137.04
3/16/2026134.66135.94134.03135.201,449,432134.83
3/13/2026134.05136.20132.70133.041,761,023132.67
3/12/2026139.02139.81132.08133.122,435,839132.75
3/11/2026140.12142.52139.40141.021,652,950140.63
3/10/2026139.08144.85139.08140.641,865,858140.25
3/09/2026133.97139.50131.90139.342,537,597138.95
3/06/2026137.98139.50136.07136.101,960,607135.72
3/05/2026148.91150.26140.43140.832,767,256140.44
3/04/2026146.92149.94145.88149.791,413,306149.38
3/03/2026148.26148.93143.55146.082,350,400145.68
3/02/2026148.12151.36147.60150.231,387,902149.81