AerCap N.V. (AER)
NYSE: AER
· Real-Time Price · USD
121.45
0.06 (0.05%)
At close: Sep 10, 2025, 3:59 PM
121.43
-0.01%
After-hours: Sep 10, 2025, 06:08 PM EDT
AER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 121.42 | 122.28 | 120.17 | 121.43 | 121.43 | 0.03% | 1,135,892 |
| Sep 9, 2025 | 122.84 | 122.92 | 121.28 | 121.39 | 121.39 | -1.31% | 1,504,625 |
| Sep 8, 2025 | 123.39 | 124.01 | 121.07 | 123.00 | 123.00 | -0.43% | 2,412,800 |
| Sep 5, 2025 | 122.73 | 123.81 | 121.00 | 123.53 | 123.53 | 0.76% | 1,670,600 |
| Sep 4, 2025 | 124.60 | 125.45 | 122.01 | 122.60 | 122.60 | -1.35% | 2,683,100 |
| Sep 3, 2025 | 124.44 | 125.08 | 123.49 | 124.28 | 124.28 | -0.11% | 1,941,300 |
| Sep 2, 2025 | 122.57 | 124.73 | 121.64 | 124.42 | 124.42 | 0.74% | 3,100,534 |
| Aug 29, 2025 | 123.79 | 124.48 | 123.24 | 123.50 | 123.50 | -0.24% | 1,753,048 |
| Aug 28, 2025 | 123.46 | 124.23 | 122.63 | 123.80 | 123.80 | 0.71% | 2,266,135 |
| Aug 27, 2025 | 122.33 | 123.79 | 121.50 | 122.93 | 122.93 | -0.61% | 2,117,200 |
| Aug 26, 2025 | 120.09 | 123.76 | 119.79 | 123.69 | 123.69 | 2.65% | 4,057,279 |
| Aug 25, 2025 | 119.34 | 120.55 | 119.02 | 120.50 | 120.50 | 0.89% | 1,893,608 |
| Aug 22, 2025 | 118.87 | 120.48 | 118.74 | 119.44 | 119.44 | 1.19% | 2,276,600 |
| Aug 21, 2025 | 115.58 | 118.17 | 115.03 | 118.04 | 118.04 | 2.00% | 1,948,271 |
| Aug 20, 2025 | 115.00 | 115.88 | 114.31 | 115.73 | 115.73 | 0.47% | 1,614,521 |
| Aug 19, 2025 | 114.36 | 115.38 | 114.21 | 115.19 | 115.19 | 0.58% | 1,493,925 |
| Aug 18, 2025 | 113.30 | 114.68 | 112.93 | 114.53 | 114.53 | 1.28% | 1,751,502 |
| Aug 15, 2025 | 112.70 | 113.09 | 112.10 | 113.08 | 113.08 | 0.30% | 1,223,823 |
| Aug 14, 2025 | 113.39 | 113.73 | 112.05 | 112.74 | 112.74 | -0.90% | 1,232,800 |
| Aug 13, 2025 | 113.82 | 114.10 | 112.36 | 113.76 | 113.76 | -0.01% | 1,662,501 |