AerCap Holdings N.V.AERNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $142.64 | $144.63 | $141.99 | $143.63 | 721,400 |
| 1/14/2026 | $144.27 | $145.89 | $141.52 | $141.84 | 1.30M |
| 1/13/2026 | $143.86 | $145.60 | $143.66 | $144.28 | 1.11M |
| 1/12/2026 | $143.42 | $144.09 | $142.28 | $143.76 | 1.06M |
| 1/9/2026 | $147.99 | $148.59 | $144.21 | $144.30 | 1.23M |
| 1/8/2026 | $146.64 | $147.41 | $144.16 | $147.15 | 1.06M |
| 1/7/2026 | $147.50 | $148.91 | $145.83 | $146.57 | 1.04M |
| 1/6/2026 | $148.50 | $148.99 | $146.94 | $147.40 | 1.20M |
| 1/5/2026 | $145.25 | $149.24 | $144.70 | $148.09 | 1.18M |
| 1/2/2026 | $145.11 | $145.30 | $142.39 | $144.63 | 711,000 |
| 12/31/2025 | $144.10 | $144.71 | $143.30 | $143.76 | 449,335 |
| 12/30/2025 | $144.00 | $144.45 | $143.23 | $144.14 | 496,836 |
| 12/29/2025 | $144.45 | $145.39 | $143.37 | $143.95 | 536,800 |
| 12/26/2025 | $145.25 | $145.51 | $144.00 | $144.78 | 375,686 |
| 12/24/2025 | $145.26 | $145.26 | $144.23 | $145.24 | 194,600 |
| 12/23/2025 | $145.54 | $146.67 | $144.78 | $145.22 | 867,430 |
| 12/22/2025 | $145.32 | $145.68 | $144.29 | $145.68 | 928,238 |
| 12/19/2025 | $143.50 | $145.49 | $143.29 | $144.78 | 1.75M |
| 12/18/2025 | $141.53 | $143.76 | $141.27 | $143.30 | 1.69M |
| 12/17/2025 | $141.76 | $142.57 | $140.35 | $140.95 | 1.82M |
| 12/16/2025 | $141.57 | $142.97 | $140.80 | $141.71 | 1.65M |
| 12/15/2025 | $140.10 | $141.87 | $140.00 | $141.79 | 1.01M |
| 12/12/2025 | $141.80 | $142.25 | $139.34 | $139.54 | 961,600 |
| 12/11/2025 | $139.07 | $141.91 | $139.07 | $141.16 | 1.25M |
| 12/10/2025 | $139.40 | $140.83 | $138.93 | $139.76 | 1.35M |
| 12/9/2025 | $138.63 | $140.86 | $138.61 | $139.70 | 1.70M |
| 12/8/2025 | $139.35 | $140.30 | $138.50 | $138.61 | 1.94M |
| 12/5/2025 | $139.85 | $140.73 | $138.04 | $139.99 | 1.69M |
| 12/4/2025 | $137.85 | $140.66 | $137.21 | $139.92 | 1.64M |
| 12/3/2025 | $137.70 | $138.63 | $136.42 | $138.14 | 1.99M |
| 12/2/2025 | $133.15 | $136.04 | $132.63 | $135.69 | 1.83M |
| 12/1/2025 | $134.00 | $134.49 | $131.62 | $131.82 | 2.33M |
| 11/28/2025 | $133.36 | $134.29 | $132.89 | $134.00 | 507,113 |
| 11/26/2025 | $131.61 | $133.95 | $131.61 | $133.06 | 1.26M |
| 11/25/2025 | $131.68 | $132.80 | $130.16 | $132.12 | 1.39M |
| 11/24/2025 | $130.52 | $131.58 | $130.12 | $130.99 | 2.55M |
| 11/21/2025 | $130.95 | $132.04 | $129.85 | $131.67 | 1.34M |
| 11/20/2025 | $133.42 | $134.04 | $130.75 | $131.34 | 1.26M |
| 11/19/2025 | $132.57 | $133.41 | $131.49 | $132.45 | 1.66M |
| 11/18/2025 | $132.53 | $133.56 | $131.38 | $132.04 | 906,133 |
| 11/17/2025 | $137.10 | $137.26 | $132.07 | $132.97 | 1.01M |
| 11/14/2025 | $136.00 | $137.37 | $135.21 | $136.86 | 929,495 |
| 11/13/2025 | $136.53 | $138.34 | $136.09 | $136.52 | 1.27M |
| 11/12/2025 | $136.47 | $138.32 | $135.34 | $137.67 | 1.18M |
| 11/11/2025 | $137.43 | $138.27 | $136.06 | $136.17 | 1.49M |
| 11/10/2025 | $133.93 | $136.41 | $133.63 | $136.27 | 1.34M |
| 11/7/2025 | $132.17 | $133.20 | $131.52 | $132.95 | 989,827 |
| 11/6/2025 | $134.02 | $135.01 | $129.95 | $132.25 | 1.66M |
| 11/5/2025 | $131.58 | $134.56 | $131.07 | $133.63 | 1.56M |
| 11/4/2025 | $130.68 | $132.43 | $129.69 | $130.90 | 1.42M |
| 11/3/2025 | $130.40 | $131.53 | $129.56 | $131.00 | 2.87M |
| 10/31/2025 | $130.34 | $131.30 | $129.42 | $130.24 | 1.74M |
| 10/30/2025 | $131.17 | $131.87 | $129.44 | $130.38 | 2.18M |
| 10/29/2025 | $127.50 | $131.68 | $125.47 | $131.63 | 3.18M |
| 10/28/2025 | $120.75 | $121.88 | $119.91 | $121.00 | 1.34M |
| 10/27/2025 | $121.74 | $122.66 | $121.00 | $121.06 | 908,100 |
| 10/24/2025 | $121.35 | $122.34 | $121.03 | $121.90 | 790,400 |
| 10/23/2025 | $120.36 | $121.43 | $120.04 | $120.64 | 998,620 |
| 10/22/2025 | $120.00 | $120.91 | $118.96 | $119.82 | 834,035 |
| 10/21/2025 | $120.99 | $121.13 | $119.95 | $119.98 | 881,774 |
| 10/20/2025 | $120.05 | $121.26 | $119.34 | $120.99 | 696,146 |