AerCap Holdings N.V. Ordinary Shares (AER)

175.85
+0.42 (0.24%)
NYSE · Last Trade: Nov 10th, 4:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026173.90176.70172.37175.431,430,725175.03
11/06/2026165.01170.58165.01169.641,924,213169.25
11/05/2026167.66169.76164.68166.172,096,936165.79
11/04/2026163.86165.97161.40165.721,405,275165.34
11/03/2026163.09164.47161.94162.411,289,027162.04
11/02/2026162.31165.19161.01163.341,367,904162.97
10/30/2026159.06159.83156.87158.521,504,429158.16
10/29/2026157.01159.99155.28159.711,440,925159.35
10/28/2026154.27158.85153.35155.481,630,244155.13
10/27/2026149.27150.60147.90150.051,398,010149.71
10/26/2026147.76148.63146.88147.88604,026147.54
10/23/2026145.35146.22144.10145.921,183,727145.59
10/22/2026145.70148.15144.28147.681,876,815147.34
10/21/2026145.50149.13145.50147.871,405,146147.53
10/20/2026144.03146.18143.90144.421,361,325144.09
10/19/2026146.57146.86144.56144.80687,527144.47
10/16/2026145.92147.80145.32145.69697,114145.36
10/15/2026144.58146.27143.14145.92928,203145.59
10/14/2026144.71146.29143.13144.29983,941143.96
10/13/2026146.71148.24143.91145.68939,144145.35
10/12/2026145.58148.16145.51146.20882,958145.87
10/09/2026142.64145.29142.52144.72993,448144.39
10/08/2026141.32142.91139.74142.811,307,514142.48
10/07/2026144.20145.78141.87142.561,252,699142.24
10/06/2026144.38147.79143.60146.27802,137145.94
10/05/2026147.25147.25143.19143.29854,314142.96
10/02/2026144.94145.24143.48144.34983,329144.01
10/01/2026142.71144.02141.59143.931,103,537143.60
9/30/2026145.12145.53143.44143.521,641,544143.19
9/29/2026145.34146.82144.06145.101,220,770144.77
9/28/2026148.18148.18145.21146.511,146,508146.18
9/25/2026146.87149.92146.16149.211,083,437148.87
9/24/2026143.81145.48143.15145.421,632,112145.09
9/23/2026143.53145.83142.88144.76830,916144.43
9/22/2026145.37145.37142.69144.22808,272143.89
9/21/2026143.24144.39142.46143.001,228,564142.67
9/18/2026141.93142.84140.90141.641,233,403141.32
9/17/2026144.19144.55142.13143.331,066,770143.00
9/16/2026139.73143.40139.00142.211,259,276141.89
9/15/2026139.64140.00136.77138.321,531,245138.00
9/14/2026139.85140.40138.71139.421,269,753139.10
9/11/2026142.17143.07141.25141.501,238,310141.18
9/10/2026140.09141.89139.91140.43719,080140.11
9/09/2026142.54143.17140.84141.001,061,238140.68
9/08/2026145.56146.13143.35143.541,102,850143.21
9/04/2026145.88146.38144.60145.40863,105145.07
9/03/2026145.73146.97144.12146.481,097,714146.15
9/02/2026144.69146.44144.06144.921,440,944144.59
9/01/2026146.14146.52142.93144.161,349,684143.83
8/31/2026147.00147.24145.31145.941,646,542145.61
8/28/2026148.12149.50146.41147.49838,390147.15
8/27/2026147.83148.91145.80147.971,013,598147.63
8/26/2026147.70149.85147.47149.83956,306149.49
8/25/2026148.00148.66146.72147.44921,386147.10
8/24/2026146.27148.29146.27147.56776,162147.22
8/21/2026148.25148.53145.19146.291,307,755145.96
8/20/2026147.60149.28146.72146.791,255,442146.46
8/19/2026150.59151.63148.00148.20896,782147.86
8/18/2026150.77151.67149.59149.62612,757149.28
8/17/2026152.12152.82150.25150.451,261,592150.11
8/14/2026149.19152.47147.09152.45689,595152.10
8/13/2026151.33152.12148.48149.19965,843148.85
8/12/2026149.43151.16149.31150.25688,639149.91
8/11/2026150.11152.22149.20149.31686,292148.57