AerCap N.V. (AER)
89.45
-9.20 (-9.33%)
At close: Apr 04, 2025, 3:59 PM
89.30
-0.17%
After-hours: Apr 04, 2025, 05:45 PM EDT
AerCap Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 95.27 | 96.26 | 89.15 | 89.41 | -9.24 | -9.37% | 4,112,368 |
| Apr 3, 2025 | 99.78 | 101.48 | 98.65 | 98.65 | -5.31 | -5.11% | 2,466,914 |
| Apr 2, 2025 | 101.25 | 104.75 | 101.25 | 103.96 | 1.62 | 1.58% | 1,128,102 |
| Apr 1, 2025 | 102.60 | 102.83 | 101.00 | 102.34 | 0.17 | 0.17% | 1,508,000 |
| Mar 31, 2025 | 100.86 | 103.09 | 100.05 | 102.17 | 0.01 | 0.01% | 2,175,400 |
| Mar 28, 2025 | 102.22 | 102.86 | 101.52 | 102.16 | -0.60 | -0.58% | 1,457,400 |
| Mar 27, 2025 | 102.50 | 103.19 | 101.72 | 102.76 | -0.56 | -0.54% | 841,400 |
| Mar 26, 2025 | 103.44 | 104.69 | 102.54 | 103.32 | 0.38 | 0.37% | 977,043 |
| Mar 25, 2025 | 104.01 | 104.09 | 102.16 | 102.94 | -0.69 | -0.67% | 900,204 |
| Mar 24, 2025 | 103.25 | 103.63 | 102.45 | 103.63 | 1.42 | 1.39% | 1,684,100 |
| Mar 21, 2025 | 103.58 | 103.79 | 101.78 | 102.21 | -2.39 | -2.28% | 1,475,060 |
| Mar 20, 2025 | 104.01 | 105.03 | 103.66 | 104.60 | 0.25 | 0.24% | 937,700 |
| Mar 19, 2025 | 102.97 | 104.43 | 102.67 | 104.35 | 1.31 | 1.27% | 1,389,700 |
| Mar 18, 2025 | 102.42 | 103.39 | 101.84 | 103.04 | 0.44 | 0.43% | 824,911 |
| Mar 17, 2025 | 100.94 | 102.72 | 100.94 | 102.60 | 1.27 | 1.25% | 787,200 |
| Mar 14, 2025 | 99.36 | 101.44 | 98.47 | 101.33 | 2.26 | 2.28% | 1,379,210 |
| Mar 13, 2025 | 96.83 | 99.08 | 96.10 | 99.07 | 1.96 | 2.02% | 2,454,900 |
| Mar 12, 2025 | 98.82 | 99.81 | 96.88 | 97.11 | -0.29 | -0.30% | 2,231,100 |
| Mar 11, 2025 | 94.42 | 98.59 | 93.50 | 97.40 | 2.14 | 2.25% | 2,404,700 |
| Mar 10, 2025 | 97.56 | 98.13 | 94.57 | 95.26 | -4.60 | -4.61% | 2,443,330 |
| Mar 7, 2025 | 100.76 | 101.65 | 97.70 | 99.86 | -1.34 | -1.32% | 2,475,621 |
| Mar 6, 2025 | 101.34 | 102.09 | 100.55 | 101.20 | -0.78 | -0.76% | 1,808,600 |
| Mar 5, 2025 | 99.56 | 102.55 | 99.30 | 101.98 | 3.50 | 3.55% | 2,137,835 |
| Mar 4, 2025 | 99.53 | 99.98 | 97.03 | 98.48 | -2.52 | -2.50% | 2,435,961 |
| Mar 3, 2025 | 103.83 | 104.73 | 100.61 | 101.00 | -2.10 | -2.04% | 1,705,627 |
| Feb 28, 2025 | 102.64 | 103.27 | 100.42 | 103.10 | 0.56 | 0.55% | 2,642,028 |
| Feb 27, 2025 | 101.95 | 103.87 | 101.47 | 102.54 | 0.20 | 0.20% | 1,276,563 |
| Feb 26, 2025 | 105.00 | 105.26 | 100.05 | 102.34 | 0.84 | 0.83% | 3,551,100 |
| Feb 25, 2025 | 100.56 | 103.01 | 100.36 | 101.50 | -0.08 | -0.08% | 2,027,145 |
| Feb 24, 2025 | 102.54 | 102.89 | 101.33 | 101.58 | -0.09 | -0.09% | 1,431,613 |
| Feb 21, 2025 | 105.70 | 105.90 | 100.25 | 101.67 | -4.11 | -3.89% | 1,998,039 |
| Feb 20, 2025 | 105.91 | 107.36 | 104.68 | 105.78 | 0.34 | 0.32% | 1,742,431 |
| Feb 19, 2025 | 102.94 | 105.78 | 102.94 | 105.44 | 2.36 | 2.29% | 1,816,145 |
| Feb 18, 2025 | 101.22 | 104.10 | 100.88 | 103.08 | 2.38 | 2.36% | 2,729,820 |
| Feb 14, 2025 | 99.64 | 100.77 | 99.03 | 100.70 | 1.68 | 1.70% | 1,089,600 |
| Feb 13, 2025 | 99.10 | 100.09 | 98.01 | 99.02 | -0.05 | -0.05% | 1,078,700 |
| Feb 12, 2025 | 97.00 | 99.52 | 97.00 | 99.07 | 1.35 | 1.38% | 1,171,736 |
| Feb 11, 2025 | 96.67 | 97.85 | 96.33 | 97.72 | 0.89 | 0.92% | 786,514 |
| Feb 10, 2025 | 98.00 | 98.00 | 96.67 | 96.83 | -0.92 | -0.94% | 1,470,700 |
| Feb 7, 2025 | 97.37 | 98.20 | 96.55 | 97.75 | 0.40 | 0.41% | 779,600 |
| Feb 6, 2025 | 97.00 | 97.89 | 96.46 | 97.35 | 0.80 | 0.83% | 969,806 |
| Feb 5, 2025 | 95.14 | 96.85 | 94.66 | 96.55 | 1.81 | 1.91% | 944,817 |
| Feb 4, 2025 | 94.80 | 95.68 | 94.04 | 94.74 | -0.28 | -0.29% | 2,106,542 |
| Feb 3, 2025 | 93.32 | 96.25 | 93.31 | 95.02 | -0.58 | -0.61% | 954,781 |
| Jan 31, 2025 | 95.42 | 96.53 | 94.99 | 95.60 | 0.20 | 0.21% | 1,436,200 |
| Jan 30, 2025 | 96.50 | 97.05 | 95.02 | 95.40 | -0.42 | -0.44% | 889,600 |
| Jan 29, 2025 | 95.12 | 96.60 | 95.01 | 95.82 | 0.54 | 0.57% | 903,300 |
| Jan 28, 2025 | 95.87 | 96.43 | 95.00 | 95.28 | -0.35 | -0.37% | 792,400 |
| Jan 27, 2025 | 94.48 | 95.91 | 94.32 | 95.63 | 0.64 | 0.67% | 935,700 |
| Jan 24, 2025 | 95.28 | 95.87 | 94.94 | 94.99 | -0.29 | -0.30% | 685,345 |