AerCap Holdings N.V. Ordinary Shares (AER)

145.94
-1.55 (-1.05%)
NYSE· Last Trade: Aug 31st, 9:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026147.00147.24145.31145.941,646,542145.94
8/28/2026148.12149.50146.41147.49838,390147.49
8/27/2026147.83148.91145.80147.971,013,598147.97
8/26/2026147.70149.85147.47149.83956,306149.83
8/25/2026148.00148.66146.72147.44921,386147.44
8/24/2026146.27148.29146.27147.56776,162147.56
8/21/2026148.25148.53145.19146.291,307,755146.29
8/20/2026147.60149.28146.72146.791,255,442146.79
8/19/2026150.59151.63148.00148.20896,782148.20
8/18/2026150.77151.67149.59149.62612,757149.62
8/17/2026152.12152.82150.25150.451,261,592150.45
8/14/2026149.19152.47147.09152.45689,595152.45
8/13/2026151.33152.12148.48149.19965,843149.19
8/12/2026149.43151.16149.31150.25688,639150.25
8/11/2026150.11152.22149.20149.31686,292148.91
8/10/2026150.92152.68149.36149.581,048,396149.18
8/07/2026155.55156.59151.48151.72905,761151.31
8/06/2026155.01156.36154.01155.24932,906154.82
8/05/2026156.63158.81154.77155.131,031,438154.71
8/04/2026154.77155.57153.81155.08977,849154.66
8/03/2026151.87154.50151.87153.651,740,335153.24
7/31/2026151.12154.54150.10150.901,182,962150.50
7/30/2026153.01154.30149.67152.871,704,706152.46
7/29/2026155.00156.33147.68148.631,752,225148.23
7/28/2026150.54154.73149.24154.091,078,939153.68
7/27/2026152.65153.67150.77151.401,095,194150.99
7/24/2026148.84152.51148.20151.30824,075150.90
7/23/2026148.58149.38147.71148.571,492,361148.17
7/22/2026151.20153.22150.33150.61792,420150.21
7/21/2026149.97151.98147.47151.78790,654151.37
7/20/2026149.00151.69147.56148.33836,251147.93
7/17/2026144.95147.28144.07146.97656,197146.58
7/16/2026147.46148.30145.35147.16767,762146.77
7/15/2026147.16148.36145.63147.79713,261147.39
7/14/2026150.70152.22146.71146.75786,549146.36
7/13/2026148.69150.78148.25149.14708,186148.74
7/10/2026150.75151.09149.08149.87618,747149.47
7/09/2026151.08152.72150.37151.031,013,769150.63
7/08/2026148.76150.55147.54148.931,087,390148.53
7/07/2026155.31155.99149.24151.071,278,217150.66
7/06/2026148.17153.96146.90153.451,189,049153.04
7/02/2026144.75148.14142.88147.841,556,925147.44
7/01/2026144.99145.81141.92141.921,499,081141.54
6/30/2026148.96150.55145.39145.78908,067145.39
6/29/2026147.66148.76145.78147.541,619,995147.15
6/26/2026150.11150.70147.80148.811,280,282148.41
6/25/2026148.90151.47148.35150.111,167,763149.71
6/24/2026146.90149.64144.99147.891,601,438147.49
6/23/2026145.38147.41140.18146.41885,399146.02
6/22/2026144.98147.37143.40146.851,161,487146.46
6/18/2026145.72146.84144.56145.061,193,969144.67
6/17/2026143.76145.75142.40144.121,451,483143.73
6/16/2026143.04143.94142.35142.981,263,854142.60
6/15/2026142.77145.32141.38141.491,478,486141.11
6/12/2026139.37141.19138.05140.00889,386139.63
6/11/2026135.67138.50134.58137.901,239,888137.53
6/10/2026138.11138.58133.32135.071,570,599134.71
6/09/2026137.76139.50135.67139.021,494,008138.65
6/08/2026136.39138.00135.49135.71837,547135.35
6/05/2026135.70137.36135.43136.94820,680136.57
6/04/2026135.10137.06135.10136.441,418,110136.07
6/03/2026132.88135.50132.20134.501,555,249134.14
6/02/2026135.82137.47133.63134.051,044,987133.69
6/01/2026136.77138.13135.49136.66915,378136.29