AerCap N.V. (AER)
NYSE: AER
· Real-Time Price · USD
112.91
0.17 (0.15%)
At close: Aug 15, 2025, 3:43 PM
AER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 113.39 | 113.73 | 112.05 | 112.74 | 112.74 | -0.90% | 1,216,649 |
| Aug 13, 2025 | 113.82 | 114.10 | 112.36 | 113.76 | 113.76 | -0.01% | 1,662,501 |
| Aug 12, 2025 | 110.94 | 113.90 | 110.67 | 113.77 | 113.50 | 3.08% | 1,182,400 |
| Aug 11, 2025 | 110.13 | 111.07 | 109.87 | 110.37 | 110.11 | 0.12% | 1,142,225 |
| Aug 8, 2025 | 109.71 | 110.75 | 109.21 | 110.24 | 109.98 | 0.99% | 1,478,000 |
| Aug 7, 2025 | 109.62 | 109.72 | 108.70 | 109.16 | 108.90 | 0.32% | 1,267,600 |
| Aug 6, 2025 | 109.06 | 109.14 | 108.00 | 108.81 | 108.55 | 0.66% | 1,382,147 |
| Aug 5, 2025 | 109.43 | 110.09 | 107.50 | 108.10 | 107.84 | -1.15% | 1,147,100 |
| Aug 4, 2025 | 109.08 | 109.80 | 108.70 | 109.36 | 109.10 | 0.91% | 1,852,700 |
| Aug 1, 2025 | 106.79 | 108.90 | 105.65 | 108.37 | 108.11 | 1.04% | 1,952,537 |
| Jul 31, 2025 | 109.57 | 109.57 | 107.05 | 107.25 | 107.00 | -1.65% | 3,087,000 |
| Jul 30, 2025 | 112.51 | 113.05 | 107.26 | 109.05 | 108.79 | -3.22% | 2,894,429 |
| Jul 29, 2025 | 112.72 | 113.78 | 112.58 | 112.68 | 112.41 | 0.74% | 1,514,112 |
| Jul 28, 2025 | 111.70 | 111.92 | 111.13 | 111.85 | 111.58 | -0.29% | 753,800 |
| Jul 25, 2025 | 112.29 | 112.41 | 111.82 | 112.18 | 111.91 | 0.15% | 614,800 |
| Jul 24, 2025 | 113.08 | 113.54 | 111.99 | 112.01 | 111.74 | -0.88% | 953,529 |
| Jul 23, 2025 | 112.16 | 113.53 | 111.59 | 113.00 | 112.73 | 0.83% | 1,271,123 |
| Jul 22, 2025 | 111.67 | 112.42 | 110.88 | 112.07 | 111.80 | 0.23% | 1,065,600 |
| Jul 21, 2025 | 112.53 | 112.97 | 111.61 | 111.81 | 111.54 | -0.25% | 935,300 |
| Jul 18, 2025 | 113.17 | 113.88 | 111.55 | 112.09 | 111.82 | -1.50% | 1,133,324 |