AerCap N.V. (AER)
NYSE: AER
· Real-Time Price · USD
125.53
1.30 (1.05%)
At close: Oct 03, 2025, 3:59 PM
128.01
1.97%
After-hours: Oct 03, 2025, 06:05 PM EDT
AER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 124.65 | 125.93 | 124.43 | 125.50 | 125.50 | 1.02% | 1,075,521 |
| Oct 2, 2025 | 122.64 | 124.25 | 122.64 | 124.23 | 124.23 | 1.21% | 1,166,043 |
| Oct 1, 2025 | 123.52 | 123.54 | 121.67 | 122.74 | 122.74 | 1.44% | 1,337,420 |
| Sep 30, 2025 | 121.61 | 122.82 | 120.85 | 121.00 | 121.00 | -0.39% | 1,474,946 |
| Sep 29, 2025 | 123.40 | 123.60 | 121.11 | 121.47 | 121.47 | -1.35% | 936,527 |
| Sep 26, 2025 | 123.00 | 123.68 | 122.67 | 123.13 | 123.13 | 0.68% | 694,742 |
| Sep 25, 2025 | 120.46 | 122.59 | 118.93 | 122.30 | 122.30 | 1.32% | 2,207,914 |
| Sep 24, 2025 | 122.27 | 122.58 | 120.63 | 120.71 | 120.71 | -1.29% | 1,207,621 |
| Sep 23, 2025 | 122.76 | 123.26 | 121.58 | 122.29 | 122.29 | -0.06% | 1,241,900 |
| Sep 22, 2025 | 120.06 | 122.43 | 120.06 | 122.36 | 122.36 | 1.79% | 825,550 |
| Sep 19, 2025 | 121.39 | 121.39 | 119.69 | 120.21 | 120.21 | -0.85% | 1,286,249 |
| Sep 18, 2025 | 120.67 | 121.66 | 120.10 | 121.24 | 121.24 | 0.30% | 1,034,591 |
| Sep 17, 2025 | 120.17 | 121.61 | 119.94 | 120.88 | 120.88 | 0.59% | 970,240 |
| Sep 16, 2025 | 120.33 | 120.41 | 119.24 | 120.17 | 120.17 | 0.04% | 1,243,300 |
| Sep 15, 2025 | 122.26 | 122.99 | 119.98 | 120.12 | 120.12 | -1.76% | 1,069,117 |
| Sep 12, 2025 | 123.77 | 124.11 | 122.06 | 122.27 | 122.27 | -1.51% | 1,073,901 |
| Sep 11, 2025 | 121.82 | 124.15 | 121.33 | 124.14 | 124.14 | 2.23% | 1,585,008 |
| Sep 10, 2025 | 121.42 | 122.28 | 120.17 | 121.43 | 121.43 | 0.03% | 1,150,500 |
| 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 |
Page 1 of 136