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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.61$41.61712,500——
2016-12-29$41.57$41.57787,000——
2016-12-28$41.79$41.79827,600——
2016-12-27$42.35$42.351,019,100——
2016-12-23$42.20$42.20573,600——
2016-12-22$42.23$42.231,103,800——
2016-12-21$43.03$43.031,023,100——
2016-12-20$42.62$42.621,355,500——
2016-12-19$42.47$42.472,411,500——
2016-12-16$42.44$42.441,426,700——
2016-12-15$42.74$42.741,641,300——
2016-12-14$42.78$42.782,123,700——
2016-12-13$43.50$43.501,764,500——
2016-12-12$43.60$43.601,621,400——
2016-12-09$44.49$44.491,144,700——
2016-12-08$44.53$44.531,748,400——
2016-12-07$44.03$44.031,914,900——
2016-12-06$44.03$44.031,206,500——
2016-12-05$43.54$43.541,084,400——
2016-12-02$43.33$43.331,542,300——
2016-12-01$43.22$43.222,555,500——
2016-11-30$42.85$42.853,277,100——
2016-11-29$43.42$43.422,042,300——
2016-11-28$43.60$43.602,312,700——
2016-11-25$44.29$44.291,210,900——
2016-11-23$43.90$43.904,864,400——
2016-11-22$45.46$45.461,456,600——
2016-11-21$45.17$45.171,460,400——
2016-11-18$44.34$44.342,078,400——
2016-11-17$44.98$44.982,272,800——
2016-11-16$44.04$44.041,971,100——
2016-11-15$44.45$44.452,599,800——
2016-11-14$43.46$43.463,069,200——
2016-11-11$42.33$42.332,202,700——
2016-11-10$41.82$41.822,965,800——
2016-11-09$41.79$41.792,435,500——
2016-11-08$41.98$41.983,110,200——
2016-11-07$41.71$41.712,267,300——
2016-11-04$41.29$41.292,178,800——
2016-11-03$40.77$40.771,357,300——
2016-11-02$40.53$40.531,683,800——
2016-11-01$40.68$40.682,272,300——
2016-10-31$41.11$41.111,042,200——
2016-10-28$40.99$40.991,033,300——
2016-10-27$40.91$40.911,725,900——
2016-10-26$41.15$41.151,823,300——
2016-10-25$40.80$40.80740,200——
2016-10-24$40.85$40.851,521,300——
2016-10-21$40.72$40.721,091,100——
2016-10-20$40.79$40.79888,800——
2016-10-19$40.92$40.922,338,700——
2016-10-18$40.40$40.401,377,600——
2016-10-17$39.16$39.16731,800——
2016-10-14$38.77$38.77868,200——
2016-10-13$38.86$38.861,899,500——
2016-10-12$40.50$40.501,032,500——
2016-10-11$40.56$40.561,582,700——
2016-10-10$40.66$40.661,282,100——
2016-10-07$39.93$39.931,444,700——
2016-10-06$40.08$40.081,005,100——
2016-10-05$39.93$39.931,615,600——
2016-10-04$38.93$38.931,687,700——
2016-10-03$38.95$38.951,700,400——
2016-09-30$38.49$38.492,192,200——
2016-09-29$37.76$37.761,478,400——
2016-09-28$38.04$38.041,346,200——
2016-09-27$37.02$37.021,536,800——
2016-09-26$36.93$36.931,932,200——
2016-09-23$37.67$37.671,602,000——
2016-09-22$38.00$38.001,534,400——
2016-09-21$37.55$37.552,595,900——
2016-09-20$37.73$37.731,858,900——
2016-09-19$38.64$38.641,649,500——
2016-09-16$39.03$39.031,968,400——
2016-09-15$40.25$40.251,473,400——
2016-09-14$39.99$39.991,975,700——
2016-09-13$39.60$39.601,878,100——
2016-09-12$40.13$40.131,726,700——
2016-09-09$39.32$39.321,950,100——
2016-09-08$40.67$40.672,124,400——
2016-09-07$40.32$40.321,883,000——
2016-09-06$40.07$40.071,326,300——
2016-09-02$40.57$40.571,846,800——
2016-09-01$40.14$40.142,788,700——
2016-08-31$39.97$39.971,572,000——
2016-08-30$39.80$39.801,261,200——
2016-08-29$39.44$39.441,247,100——
2016-08-26$39.00$39.001,167,600——
2016-08-25$39.06$39.061,530,500——
2016-08-24$39.01$39.011,969,000——
2016-08-23$39.50$39.502,588,300——
2016-08-22$38.74$38.741,647,000——
2016-08-19$39.15$39.151,316,400——
2016-08-18$38.99$38.992,570,100——
2016-08-17$39.35$39.351,593,300——
2016-08-16$38.55$38.551,465,600——
2016-08-15$38.41$38.411,298,300——
2016-08-12$38.04$38.041,169,300——
2016-08-11$38.15$38.151,867,300——
2016-08-10$38.16$38.161,930,300——
2016-08-09$38.22$38.222,121,600——
2016-08-08$37.76$37.762,346,700——
2016-08-05$36.72$36.721,633,600——
2016-08-04$35.84$35.841,644,000——
2016-08-03$36.25$36.251,537,600——
2016-08-02$35.43$35.431,501,800——
2016-08-01$36.49$36.491,460,400——
2016-07-29$36.51$36.511,244,200——
2016-07-28$36.41$36.411,148,100——
2016-07-27$36.65$36.651,315,200——
2016-07-26$36.35$36.351,370,700——
2016-07-25$36.41$36.413,067,800——
2016-07-22$35.74$35.744,410,300——
2016-07-21$37.54$37.542,002,000——
2016-07-20$37.66$37.662,715,000——
2016-07-19$37.59$37.591,352,600——
2016-07-18$37.80$37.801,246,500——
2016-07-15$36.92$36.921,588,400——
2016-07-14$36.88$36.881,369,100——
2016-07-13$36.11$36.111,166,100——
2016-07-12$36.28$36.282,126,600——
2016-07-11$35.01$35.011,914,800——
2016-07-08$34.50$34.501,952,300——
2016-07-07$33.03$33.031,854,200——
2016-07-06$32.74$32.741,902,500——
2016-07-05$32.52$32.521,971,300——
2016-07-01$33.87$33.873,027,800——
2016-06-30$33.59$33.594,106,000——
2016-06-29$33.22$33.221,829,600——
2016-06-28$32.14$32.143,129,900——
2016-06-27$31.55$31.555,453,800——
2016-06-24$34.56$34.564,503,200——
2016-06-23$38.34$38.342,302,300——
2016-06-22$38.10$38.102,260,500——
2016-06-21$38.34$38.341,222,900——
2016-06-20$38.08$38.082,232,500——
2016-06-17$36.98$36.981,167,800——
2016-06-16$36.86$36.861,562,700——
2016-06-15$36.86$36.861,320,300——
2016-06-14$36.82$36.822,302,300——
2016-06-13$36.78$36.782,440,800——
2016-06-10$37.44$37.442,491,600——
2016-06-09$39.14$39.142,107,300——
2016-06-08$39.85$39.851,865,700——
2016-06-07$40.00$40.002,153,600——
2016-06-06$39.60$39.601,484,600——
2016-06-03$38.29$38.291,739,100——
2016-06-02$38.91$38.911,836,800——
2016-06-01$38.82$38.822,309,500——
2016-05-31$39.09$39.0915,686,000——
2016-05-27$38.84$38.841,766,100——
2016-05-26$38.64$38.641,399,700——
2016-05-25$39.00$39.002,322,500——
2016-05-24$38.35$38.352,394,000——
2016-05-23$36.98$36.981,224,900——
2016-05-20$37.29$37.291,839,900——
2016-05-19$36.61$36.612,317,100——
2016-05-18$37.80$37.802,603,300——
2016-05-17$38.01$38.013,628,500——
2016-05-16$37.31$37.313,699,600——
2016-05-13$36.61$36.614,428,000——
2016-05-12$36.84$36.848,348,700——
2016-05-11$40.25$40.252,215,300——
2016-05-10$40.42$40.423,131,700——
2016-05-09$40.01$40.012,759,700——
2016-05-06$40.75$40.752,333,100——
2016-05-05$39.95$39.952,080,000——
2016-05-04$39.59$39.593,410,000——
2016-05-03$39.50$39.502,789,900——
2016-05-02$40.38$40.381,734,200——
2016-04-29$40.01$40.013,590,900——
2016-04-28$41.21$41.213,071,200——
2016-04-27$42.19$42.191,996,200——
2016-04-26$41.15$41.151,851,700——
2016-04-25$40.60$40.601,646,100——
2016-04-22$41.43$41.431,812,200——
2016-04-21$40.60$40.601,591,500——
2016-04-20$40.49$40.492,134,500——
2016-04-19$40.50$40.502,591,000——
2016-04-18$39.96$39.961,595,000——
2016-04-15$39.73$39.732,238,600——
2016-04-14$39.47$39.471,933,400——
2016-04-13$39.46$39.462,544,600——
2016-04-12$38.52$38.521,855,800——
2016-04-11$38.21$38.211,879,100——
2016-04-08$37.88$37.882,146,800——
2016-04-07$36.70$36.702,132,300——
2016-04-06$37.46$37.461,754,000——
2016-04-05$37.16$37.163,017,900——
2016-04-04$38.25$38.252,046,600——
2016-04-01$38.89$38.892,051,900——
2016-03-31$38.76$38.761,831,200——
2016-03-30$39.11$39.113,271,300——
2016-03-29$38.39$38.392,502,900——
2016-03-28$38.04$38.041,672,100——
2016-03-24$37.51$37.513,032,200——
2016-03-23$38.07$38.072,340,800——
2016-03-22$38.54$38.542,595,800——
2016-03-21$38.57$38.571,202,900——
2016-03-18$38.32$38.321,871,800——
2016-03-17$38.41$38.412,653,500——
2016-03-16$37.68$37.682,323,200——
2016-03-15$36.82$36.821,715,100——
2016-03-14$37.94$37.941,412,300——
2016-03-11$37.61$37.611,975,100——
2016-03-10$36.40$36.402,133,400——
2016-03-09$36.95$36.952,039,700——
2016-03-08$36.19$36.192,730,700——
2016-03-07$37.76$37.763,010,000——
2016-03-04$37.63$37.633,762,600——
2016-03-03$37.99$37.993,617,300——
2016-03-02$37.75$37.753,295,000——
2016-03-01$36.68$36.683,001,300——
2016-02-29$35.73$35.733,804,600——
2016-02-26$35.49$35.493,077,700——
2016-02-25$34.66$34.663,365,800——
2016-02-24$34.15$34.154,196,100——
2016-02-23$33.17$33.174,397,600——
2016-02-22$33.42$33.423,669,500——
2016-02-19$31.70$31.703,170,200——
2016-02-18$32.00$32.004,676,400——
2016-02-17$30.97$30.975,558,300——
2016-02-16$29.15$29.153,036,700——
2016-02-12$28.06$28.063,347,900——
2016-02-11$26.34$26.344,445,200——
2016-02-10$27.05$27.053,984,900——
2016-02-09$26.79$26.794,664,700——
2016-02-08$25.54$25.545,913,700——
2016-02-05$27.84$27.842,500,500——
2016-02-04$28.97$28.972,932,100——
2016-02-03$28.43$28.434,748,400——
2016-02-02$28.64$28.643,292,500——
2016-02-01$31.04$31.042,235,200——
2016-01-29$30.71$30.713,653,900——
2016-01-28$28.84$28.843,771,900——
2016-01-27$30.28$30.284,472,000——
2016-01-26$31.76$31.764,618,400——
2016-01-25$30.80$30.803,348,100——
2016-01-22$32.95$32.953,142,100——
2016-01-21$32.09$32.096,156,200——
2016-01-20$31.40$31.407,741,400——
2016-01-19$32.85$32.856,084,900——
2016-01-15$34.01$34.014,937,200——
2016-01-14$36.55$36.554,494,700——
2016-01-13$36.10$36.104,072,700——
2016-01-12$37.90$37.903,370,000——
2016-01-11$36.70$36.703,882,300——
2016-01-08$36.71$36.713,141,700——
2016-01-07$37.90$37.904,212,900——
2016-01-06$39.95$39.952,440,700——
2016-01-05$40.99$40.991,745,900——
2016-01-04$41.77$41.772,594,200——