NYSE:AER | Historical Stock Price | AerCap Holdings N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$5.02$12.02$28.75$68.78$164.562006-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.72$13.72413,800——
2012-12-28$13.47$13.47160,600——
2012-12-27$13.53$13.53186,800——
2012-12-26$13.48$13.48246,100——
2012-12-24$13.71$13.71105,700——
2012-12-21$13.76$13.76281,300——
2012-12-20$13.68$13.68188,200——
2012-12-19$13.66$13.66340,200——
2012-12-18$13.67$13.67368,000——
2012-12-17$13.66$13.66478,900——
2012-12-14$13.67$13.67303,500——
2012-12-13$13.60$13.60827,000——
2012-12-12$13.45$13.45260,700——
2012-12-11$13.44$13.44612,000——
2012-12-10$13.38$13.38229,900——
2012-12-07$13.34$13.34431,500——
2012-12-06$13.31$13.31447,500——
2012-12-05$12.88$12.88327,700——
2012-12-04$12.61$12.613,794,900——
2012-12-03$12.91$12.91471,500——
2012-11-30$12.51$12.51303,400——
2012-11-29$12.49$12.49346,000——
2012-11-28$12.68$12.68116,100——
2012-11-27$12.76$12.76520,100——
2012-11-26$12.49$12.49435,900——
2012-11-23$12.50$12.5080,300——
2012-11-21$12.40$12.40259,900——
2012-11-20$12.44$12.44525,000——
2012-11-19$12.60$12.60225,300——
2012-11-16$12.76$12.76422,800——
2012-11-15$13.15$13.15729,200——
2012-11-14$12.62$12.62371,800——
2012-11-13$12.73$12.73226,400——
2012-11-12$12.84$12.84144,800——
2012-11-09$12.76$12.76295,600——
2012-11-08$12.76$12.76132,800——
2012-11-07$12.96$12.96346,600——
2012-11-06$13.05$13.05223,600——
2012-11-05$12.73$12.7398,700——
2012-11-02$12.76$12.7699,400——
2012-11-01$12.91$12.91123,100——
2012-10-31$12.46$12.46153,800——
2012-10-26$12.37$12.3776,400——
2012-10-25$12.43$12.43286,500——
2012-10-24$12.54$12.54108,500——
2012-10-23$12.58$12.58334,300——
2012-10-22$12.70$12.70172,200——
2012-10-19$12.66$12.66185,300——
2012-10-18$12.95$12.95221,700——
2012-10-17$12.88$12.8867,300——
2012-10-16$12.73$12.73370,300——
2012-10-15$12.75$12.75123,900——
2012-10-12$12.76$12.76330,700——
2012-10-11$12.86$12.86108,500——
2012-10-10$12.82$12.82563,600——
2012-10-09$13.07$13.07155,600——
2012-10-08$13.05$13.05254,300——
2012-10-05$12.94$12.94380,300——
2012-10-04$12.87$12.87129,100——
2012-10-03$12.73$12.73190,300——
2012-10-02$12.82$12.82346,800——
2012-10-01$12.78$12.78301,200——
2012-09-28$12.50$12.50254,800——
2012-09-27$12.38$12.38343,500——
2012-09-26$12.27$12.27272,500——
2012-09-25$12.25$12.25341,200——
2012-09-24$12.38$12.38293,800——
2012-09-21$12.45$12.45208,800——
2012-09-20$12.43$12.43185,500——
2012-09-19$12.53$12.53191,800——
2012-09-18$12.51$12.51282,700——
2012-09-17$12.70$12.70187,600——
2012-09-14$13.00$13.00336,600——
2012-09-13$13.15$13.15264,700——
2012-09-12$13.00$13.00270,900——
2012-09-11$12.98$12.98217,200——
2012-09-10$13.01$13.01361,900——
2012-09-07$12.92$12.92403,100——
2012-09-06$12.78$12.78194,100——
2012-09-05$12.70$12.70141,400——
2012-09-04$12.68$12.68495,700——
2012-08-31$12.65$12.65280,800——
2012-08-30$12.60$12.60224,000——
2012-08-29$12.58$12.58176,900——
2012-08-28$12.64$12.64321,300——
2012-08-27$12.67$12.67150,900——
2012-08-24$12.77$12.77349,900——
2012-08-23$12.78$12.78965,800——
2012-08-22$12.80$12.80652,700——
2012-08-21$12.84$12.84776,600——
2012-08-20$12.33$12.33455,100——
2012-08-17$12.09$12.09277,900——
2012-08-16$12.01$12.01285,100——
2012-08-15$11.83$11.83407,000——
2012-08-14$12.03$12.032,830,300——
2012-08-13$11.99$11.99417,900——
2012-08-10$12.00$12.00345,500——
2012-08-09$12.00$12.00378,700——
2012-08-08$11.72$11.72452,200——
2012-08-07$11.40$11.401,018,400——
2012-08-06$11.62$11.62224,000——
2012-08-03$11.47$11.47219,200——
2012-08-02$11.18$11.18381,100——
2012-08-01$11.30$11.30177,000——
2012-07-31$11.34$11.34164,300——
2012-07-30$11.35$11.35127,100——
2012-07-27$11.28$11.28230,900——
2012-07-26$11.05$11.05228,600——
2012-07-25$11.06$11.06279,700——
2012-07-24$11.00$11.00612,000——
2012-07-23$11.38$11.38363,700——
2012-07-20$11.70$11.70367,700——
2012-07-19$11.96$11.96187,000——
2012-07-18$11.99$11.99226,900——
2012-07-17$11.99$11.99392,500——
2012-07-16$11.93$11.931,230,700——
2012-07-13$12.75$12.75721,200——
2012-07-12$12.52$12.52531,600——
2012-07-11$12.58$12.58719,300——
2012-07-10$12.48$12.481,645,900——
2012-07-09$11.15$11.15164,800——
2012-07-06$11.30$11.3077,500——
2012-07-05$11.43$11.43212,400——
2012-07-03$11.45$11.45274,500——
2012-07-02$11.24$11.24195,700——
2012-06-29$11.28$11.28231,500——
2012-06-28$11.05$11.05411,900——
2012-06-27$10.99$10.99250,500——
2012-06-26$10.80$10.80344,400——
2012-06-25$10.77$10.77317,300——
2012-06-22$11.19$11.19320,200——
2012-06-21$11.42$11.42244,400——
2012-06-20$11.53$11.53508,600——
2012-06-19$11.72$11.72388,800——
2012-06-18$11.54$11.54116,800——
2012-06-15$11.50$11.50223,400——
2012-06-14$11.53$11.53165,600——
2012-06-13$11.36$11.36310,800——
2012-06-12$11.39$11.39349,500——
2012-06-11$11.39$11.39520,600——
2012-06-08$11.74$11.74262,000——
2012-06-07$11.69$11.69390,000——
2012-06-06$11.61$11.61421,800——
2012-06-05$11.29$11.29726,900——
2012-06-04$10.90$10.90387,000——
2012-06-01$11.12$11.12454,700——
2012-05-31$11.44$11.44465,400——
2012-05-30$11.50$11.50318,100——
2012-05-29$11.66$11.66276,600——
2012-05-25$11.43$11.43209,900——
2012-05-24$11.41$11.41331,500——
2012-05-23$11.38$11.38665,000——
2012-05-22$11.37$11.37323,000——
2012-05-21$11.24$11.24255,500——
2012-05-18$10.90$10.90285,400——
2012-05-17$11.01$11.01384,200——
2012-05-16$11.18$11.18286,700——
2012-05-15$11.29$11.29307,200——
2012-05-14$11.40$11.40579,400——
2012-05-11$11.50$11.50194,000——
2012-05-10$11.51$11.51333,500——
2012-05-09$11.31$11.31355,500——
2012-05-08$11.25$11.25336,000——
2012-05-07$11.03$11.03229,000——
2012-05-04$11.05$11.05374,200——
2012-05-03$11.40$11.40523,900——
2012-05-02$11.27$11.27538,400——
2012-05-01$11.36$11.36419,500——
2012-04-30$11.58$11.58351,000——
2012-04-27$11.50$11.50254,900——
2012-04-26$11.52$11.52347,000——
2012-04-25$11.24$11.24319,500——
2012-04-24$11.13$11.13331,600——
2012-04-23$10.85$10.85331,600——
2012-04-20$10.82$10.82368,900——
2012-04-19$10.84$10.84437,200——
2012-04-18$10.82$10.82751,100——
2012-04-17$11.00$11.00256,100——
2012-04-16$10.80$10.80324,600——
2012-04-13$10.62$10.62135,200——
2012-04-12$10.80$10.80210,700——
2012-04-11$10.57$10.57209,000——
2012-04-10$10.59$10.59274,700——
2012-04-09$10.91$10.91249,800——
2012-04-05$11.10$11.10343,200——
2012-04-04$11.05$11.05410,600——
2012-04-03$11.19$11.19344,400——
2012-04-02$11.40$11.40286,200——
2012-03-30$11.11$11.11242,800——
2012-03-29$11.28$11.28262,300——
2012-03-28$11.37$11.37336,700——
2012-03-27$11.52$11.52474,200——
2012-03-26$11.38$11.38498,700——
2012-03-23$11.29$11.29692,100——
2012-03-22$11.42$11.42710,100——
2012-03-21$11.85$11.85256,700——
2012-03-20$11.81$11.81327,600——
2012-03-19$11.92$11.92187,600——
2012-03-16$11.84$11.84856,300——
2012-03-15$11.92$11.921,187,500——
2012-03-14$11.72$11.72547,800——
2012-03-13$11.68$11.681,676,200——
2012-03-12$11.75$11.75556,900——
2012-03-09$11.92$11.92405,500——
2012-03-08$12.01$12.01351,800——
2012-03-07$12.01$12.01233,100——
2012-03-06$12.14$12.14332,500——
2012-03-05$12.48$12.48348,700——
2012-03-02$12.77$12.77135,000——
2012-03-01$12.86$12.86163,000——
2012-02-29$13.08$13.08350,400——
2012-02-28$13.00$13.00210,700——
2012-02-27$13.12$13.12508,000——
2012-02-24$13.35$13.35478,400——
2012-02-23$13.34$13.34710,700——
2012-02-22$12.89$12.89739,200——
2012-02-21$12.45$12.45486,400——
2012-02-17$12.52$12.52575,500——
2012-02-16$12.45$12.45291,900——
2012-02-15$12.29$12.29454,700——
2012-02-14$12.46$12.46370,900——
2012-02-13$12.44$12.44172,100——
2012-02-10$12.46$12.46299,100——
2012-02-09$12.50$12.50649,700——
2012-02-08$12.64$12.64327,200——
2012-02-07$12.51$12.51191,800——
2012-02-06$12.56$12.56118,900——
2012-02-03$12.58$12.58632,500——
2012-02-02$12.47$12.47318,800——
2012-02-01$12.56$12.56264,100——
2012-01-31$12.49$12.49276,300——
2012-01-30$12.18$12.18170,300——
2012-01-27$11.98$11.98636,400——
2012-01-26$12.10$12.10216,400——
2012-01-25$12.28$12.28505,000——
2012-01-24$12.58$12.58362,800——
2012-01-23$12.47$12.47338,500——
2012-01-20$12.29$12.29163,300——
2012-01-19$12.23$12.23317,100——
2012-01-18$12.17$12.17258,200——
2012-01-17$12.05$12.05318,200——
2012-01-13$11.72$11.72134,200——
2012-01-12$11.97$11.97179,500——
2012-01-11$11.89$11.89138,700——
2012-01-10$11.78$11.78342,000——
2012-01-09$11.40$11.40181,500——
2012-01-06$11.31$11.31267,400——
2012-01-05$11.38$11.38311,900——
2012-01-04$11.48$11.48168,700——
2012-01-03$11.49$11.49277,400——