Aercap Holdings(AER)
$175.99-1.02 (-0.58%)
AER
Aercap Holdings historical prices
$175.99
At close:-1.02 (-0.58%)
Want to see AER full AI Analyst Report?
Aercap Holdings (AER) Historical Prices
741 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 176.29 | 178.48 | 175.51 | 175.99 | 175.99 | -0.58% | 1,246,430 | 1.08 |
| Nov 11, 2026 | 176.38 | 177.31 | 174.58 | 177.01 | 177.01 | +0.66% | 951,750 | 0.82 |
| Nov 10, 2026 | 174.38 | 176.18 | 173.30 | 175.85 | 175.85 | +0.47% | 1,360,241 | 1.18 |
| Nov 09, 2026 | 173.90 | 176.70 | 172.37 | 175.43 | 175.03 | +3.41% | 1,430,731 | 1.26 |
| Nov 06, 2026 | 165.01 | 170.58 | 165.01 | 169.64 | 169.25 | +2.09% | 1,924,213 | 1.72 |
| Nov 05, 2026 | 167.66 | 169.76 | 164.68 | 166.17 | 165.79 | +0.27% | 2,096,943 | 1.91 |
| Nov 04, 2026 | 163.86 | 165.97 | 161.40 | 165.72 | 165.34 | +2.04% | 1,405,276 | 1.29 |
| Nov 03, 2026 | 163.09 | 164.47 | 161.94 | 162.41 | 162.04 | -0.57% | 1,378,230 | 1.27 |
| Nov 02, 2026 | 162.31 | 165.19 | 161.01 | 163.34 | 162.97 | +3.04% | 1,367,813 | 1.27 |
| Oct 30, 2026 | 159.06 | 159.83 | 156.87 | 158.52 | 158.16 | -0.74% | 1,504,427 | 1.40 |
| Oct 29, 2026 | 157.01 | 159.99 | 155.28 | 159.71 | 159.35 | +2.72% | 1,440,925 | 1.34 |
| Oct 28, 2026 | 154.27 | 158.85 | 153.35 | 155.48 | 155.13 | +3.62% | 1,630,246 | 1.52 |
| Oct 27, 2026 | 149.27 | 150.60 | 147.90 | 150.05 | 149.71 | +1.47% | 1,398,010 | 1.30 |
| Oct 26, 2026 | 147.76 | 148.63 | 146.88 | 147.88 | 147.54 | +1.34% | 604,028 | 0.55 |
| Oct 23, 2026 | 145.35 | 146.22 | 144.10 | 145.92 | 145.59 | -1.19% | 1,183,726 | 1.08 |
| Oct 22, 2026 | 145.70 | 148.15 | 144.28 | 147.68 | 147.34 | -0.13% | 1,876,816 | 1.74 |
| Oct 21, 2026 | 145.50 | 149.13 | 145.50 | 147.87 | 147.53 | +2.39% | 1,405,157 | 1.31 |
| Oct 20, 2026 | 144.03 | 146.18 | 143.90 | 144.42 | 144.09 | -0.26% | 1,361,327 | 1.27 |
| Oct 19, 2026 | 146.57 | 146.86 | 144.56 | 144.80 | 144.47 | -0.61% | 688,130 | 0.64 |
| Oct 16, 2026 | 145.92 | 147.80 | 145.33 | 145.69 | 145.36 | -0.16% | 697,113 | 0.65 |
| Oct 15, 2026 | 144.58 | 146.27 | 143.14 | 145.92 | 145.59 | +1.13% | 928,205 | 0.86 |
| Oct 14, 2026 | 144.71 | 146.30 | 143.13 | 144.29 | 143.96 | -0.95% | 983,949 | 0.92 |
| Oct 13, 2026 | 146.71 | 148.24 | 143.91 | 145.68 | 145.35 | -0.36% | 941,929 | 0.88 |
| Oct 12, 2026 | 145.58 | 148.16 | 145.51 | 146.20 | 145.87 | +1.02% | 882,960 | 0.83 |
| Oct 09, 2026 | 142.64 | 145.29 | 142.52 | 144.72 | 144.39 | +1.34% | 993,447 | 0.94 |
| Oct 08, 2026 | 141.32 | 142.91 | 139.74 | 142.81 | 142.48 | +0.18% | 1,307,516 | 1.25 |
| Oct 07, 2026 | 144.20 | 145.78 | 141.87 | 142.56 | 142.23 | -2.54% | 1,252,701 | 1.20 |
| Oct 06, 2026 | 144.38 | 147.80 | 143.60 | 146.27 | 145.94 | +2.08% | 802,138 | 0.77 |
| Oct 05, 2026 | 147.25 | 147.25 | 143.19 | 143.29 | 142.96 | -0.73% | 854,324 | 0.82 |
| Oct 02, 2026 | 144.94 | 145.24 | 143.48 | 144.34 | 144.01 | +0.28% | 962,128 | 0.91 |
| Oct 01, 2026 | 142.71 | 144.02 | 141.60 | 143.93 | 143.60 | +0.29% | 1,103,539 | 1.05 |
| Sep 30, 2026 | 145.12 | 145.53 | 143.44 | 143.52 | 143.19 | -1.09% | 1,641,546 | 1.60 |
| Sep 29, 2026 | 145.34 | 146.82 | 144.06 | 145.10 | 144.77 | -0.96% | 1,220,772 | 1.18 |
| Sep 28, 2026 | 148.18 | 148.18 | 145.21 | 146.51 | 146.18 | -1.81% | 1,146,511 | 1.10 |
| Sep 25, 2026 | 146.87 | 149.92 | 146.16 | 149.21 | 148.87 | +2.61% | 1,083,436 | 1.05 |
| Sep 24, 2026 | 143.81 | 145.48 | 143.15 | 145.42 | 145.09 | +0.46% | 1,632,113 | 1.58 |
| Sep 23, 2026 | 143.53 | 145.83 | 142.88 | 144.76 | 144.43 | +0.37% | 830,917 | 0.80 |
| Sep 22, 2026 | 145.37 | 145.37 | 142.69 | 144.22 | 143.89 | +0.85% | 808,275 | 0.77 |
| Sep 21, 2026 | 143.24 | 144.39 | 142.46 | 143.00 | 142.67 | +0.96% | 1,228,615 | 1.17 |
| Sep 18, 2026 | 141.93 | 142.85 | 140.90 | 141.64 | 141.32 | -1.18% | 1,233,403 | 1.18 |
| Sep 17, 2026 | 144.19 | 144.55 | 142.13 | 143.33 | 143.00 | +0.79% | 1,066,773 | 1.02 |
| Sep 16, 2026 | 139.73 | 143.40 | 139.00 | 142.21 | 141.89 | +2.81% | 1,259,311 | 1.22 |
| Sep 15, 2026 | 139.64 | 140.01 | 136.77 | 138.32 | 138.00 | -0.79% | 1,531,246 | 1.49 |
| Sep 14, 2026 | 139.85 | 140.40 | 138.71 | 139.42 | 139.10 | -1.47% | 1,269,757 | 1.24 |
| Sep 11, 2026 | 142.17 | 143.07 | 141.25 | 141.50 | 141.18 | +0.76% | 1,238,309 | 1.20 |
| Sep 10, 2026 | 140.09 | 141.89 | 139.91 | 140.43 | 140.11 | -0.40% | 719,083 | 0.69 |
| Sep 09, 2026 | 142.54 | 143.17 | 140.85 | 141.00 | 140.68 | -1.77% | 1,061,246 | 1.02 |
| Sep 08, 2026 | 145.56 | 146.13 | 143.35 | 143.54 | 143.21 | -1.28% | 1,102,851 | 1.06 |
| Sep 07, 2026 | 145.88 | 146.39 | 144.60 | 145.40 | 145.07 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 145.88 | 146.39 | 144.60 | 145.40 | 145.07 | -0.74% | 863,105 | 0.80 |
