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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.47$61.47478,800——
2019-12-30$61.29$61.291,737,300——
2019-12-27$61.66$61.66523,900——
2019-12-26$62.50$62.50792,700——
2019-12-24$62.17$62.17322,800——
2019-12-23$62.11$62.11369,800——
2019-12-20$61.82$61.82527,400——
2019-12-19$61.46$61.461,117,200——
2019-12-18$61.16$61.16704,200——
2019-12-17$61.53$61.53759,400——
2019-12-16$61.43$61.43830,900——
2019-12-13$61.91$61.91469,500——
2019-12-12$62.10$62.10707,600——
2019-12-11$61.00$61.00605,500——
2019-12-10$60.69$60.691,690,900——
2019-12-09$60.72$60.721,867,100——
2019-12-06$60.82$60.821,450,000——
2019-12-05$59.99$59.99838,400——
2019-12-04$60.11$60.111,324,100——
2019-12-03$59.66$59.663,807,900——
2019-12-02$61.51$61.511,403,500——
2019-11-29$61.81$61.81399,800——
2019-11-27$61.54$61.54523,100——
2019-11-26$61.84$61.841,511,000——
2019-11-25$60.84$60.84850,600——
2019-11-22$60.08$60.08675,500——
2019-11-21$60.10$60.10770,400——
2019-11-20$59.82$59.82778,200——
2019-11-19$59.06$59.06841,800——
2019-11-18$59.46$59.46559,200——
2019-11-15$59.89$59.89707,800——
2019-11-14$59.95$59.95883,400——
2019-11-13$60.35$60.351,054,900——
2019-11-12$60.49$60.491,043,600——
2019-11-11$60.31$60.31744,200——
2019-11-08$60.43$60.431,912,800——
2019-11-07$59.56$59.56908,800——
2019-11-06$59.87$59.871,586,200——
2019-11-05$59.05$59.05644,200——
2019-11-04$59.00$59.00432,400——
2019-11-01$58.58$58.58422,800——
2019-10-31$57.88$57.88489,000——
2019-10-30$58.29$58.29568,300——
2019-10-29$58.59$58.59507,800——
2019-10-28$58.67$58.67578,700——
2019-10-25$58.25$58.25924,700——
2019-10-24$58.15$58.15639,500——
2019-10-23$57.72$57.72500,400——
2019-10-22$57.13$57.13456,400——
2019-10-21$56.59$56.59653,600——
2019-10-18$55.93$55.93789,400——
2019-10-17$55.89$55.89503,600——
2019-10-16$55.52$55.52644,900——
2019-10-15$54.72$54.72628,000——
2019-10-14$54.20$54.20451,300——
2019-10-11$54.25$54.25510,900——
2019-10-10$53.40$53.401,088,000——
2019-10-09$52.94$52.94601,100——
2019-10-08$51.94$51.94548,300——
2019-10-07$52.51$52.51783,200——
2019-10-04$53.28$53.28518,200——
2019-10-03$52.93$52.93632,600——
2019-10-02$52.41$52.41933,900——
2019-10-01$53.99$53.99769,300——
2019-09-30$54.75$54.751,164,400——
2019-09-27$55.44$55.44497,600——
2019-09-26$55.65$55.65401,400——
2019-09-25$55.87$55.871,119,200——
2019-09-24$55.50$55.50849,100——
2019-09-23$56.00$56.00754,300——
2019-09-20$55.12$55.121,031,000——
2019-09-19$55.51$55.51819,500——
2019-09-18$55.53$55.53722,900——
2019-09-17$55.85$55.851,199,400——
2019-09-16$55.59$55.591,227,900——
2019-09-13$56.49$56.49939,500——
2019-09-12$56.39$56.391,390,700——
2019-09-11$56.21$56.211,356,500——
2019-09-10$55.56$55.56910,600——
2019-09-09$55.49$55.49780,100——
2019-09-06$54.52$54.52696,800——
2019-09-05$54.62$54.62715,500——
2019-09-04$53.77$53.77873,200——
2019-09-03$53.09$53.091,227,000——
2019-08-30$53.62$53.62856,900——
2019-08-29$53.08$53.08911,100——
2019-08-28$51.65$51.65722,500——
2019-08-27$50.43$50.431,699,100——
2019-08-26$50.40$50.401,011,100——
2019-08-23$50.98$50.98748,900——
2019-08-22$52.44$52.44937,300——
2019-08-21$52.30$52.30643,000——
2019-08-20$52.17$52.171,307,200——
2019-08-19$52.60$52.60505,800——
2019-08-16$52.11$52.11521,800——
2019-08-15$50.53$50.53655,100——
2019-08-14$51.30$51.30915,800——
2019-08-13$52.22$52.22907,300——
2019-08-12$52.70$52.70874,800——
2019-08-09$52.74$52.74450,500——
2019-08-08$53.20$53.20567,700——
2019-08-07$52.21$52.211,622,200——
2019-08-06$52.43$52.43678,500——
2019-08-05$51.75$51.751,121,400——
2019-08-02$52.80$52.80709,400——
2019-08-01$53.99$53.991,060,800——
2019-07-31$54.53$54.531,269,100——
2019-07-30$54.51$54.511,636,000——
2019-07-29$50.40$50.40870,700——
2019-07-26$50.86$50.86641,800——
2019-07-25$50.96$50.96909,600——
2019-07-24$51.92$51.92657,200——
2019-07-23$51.33$51.33937,400——
2019-07-22$50.41$50.41636,700——
2019-07-19$50.85$50.85861,100——
2019-07-18$50.32$50.32528,500——
2019-07-17$50.36$50.361,042,900——
2019-07-16$51.46$51.46982,100——
2019-07-15$50.55$50.55682,600——
2019-07-12$50.94$50.94967,100——
2019-07-11$50.47$50.47795,700——
2019-07-10$50.20$50.20633,700——
2019-07-09$50.17$50.17625,400——
2019-07-08$50.30$50.30939,300——
2019-07-05$51.16$51.16335,400——
2019-07-03$50.50$50.50392,000——
2019-07-02$50.73$50.73494,600——
2019-07-01$51.64$51.64847,200——
2019-06-28$52.01$52.011,116,800——
2019-06-27$50.93$50.93715,900——
2019-06-26$50.85$50.85743,400——
2019-06-25$50.27$50.27461,200——
2019-06-24$50.30$50.30811,200——
2019-06-21$50.30$50.30839,200——
2019-06-20$50.79$50.79646,300——
2019-06-19$50.60$50.60688,800——
2019-06-18$49.88$49.881,511,500——
2019-06-17$48.54$48.54430,500——
2019-06-14$48.78$48.78474,400——
2019-06-13$48.92$48.92673,600——
2019-06-12$48.12$48.12911,300——
2019-06-11$48.42$48.42604,400——
2019-06-10$47.86$47.86783,000——
2019-06-07$47.20$47.20932,300——
2019-06-06$47.16$47.16591,700——
2019-06-05$47.51$47.511,035,500——
2019-06-04$48.11$48.11799,400——
2019-06-03$45.67$45.671,018,600——
2019-05-31$44.82$44.821,170,600——
2019-05-30$45.87$45.87911,600——
2019-05-29$46.04$46.041,670,400——
2019-05-28$46.23$46.232,000,800——
2019-05-24$46.92$46.921,038,100——
2019-05-23$47.15$47.151,361,900——
2019-05-22$49.14$49.14952,400——
2019-05-21$50.38$50.381,194,100——
2019-05-20$49.49$49.49960,400——
2019-05-17$49.80$49.801,037,000——
2019-05-16$50.34$50.34745,000——
2019-05-15$50.13$50.13701,500——
2019-05-14$50.26$50.26994,100——
2019-05-13$49.20$49.20958,100——
2019-05-10$50.81$50.811,338,300——
2019-05-09$49.77$49.77944,100——
2019-05-08$50.57$50.571,167,400——
2019-05-07$50.26$50.262,573,300——
2019-05-06$51.45$51.451,211,700——
2019-05-03$51.79$51.791,106,200——
2019-05-02$51.42$51.421,083,900——
2019-05-01$51.79$51.791,657,400——
2019-04-30$49.64$49.641,164,000——
2019-04-29$49.62$49.62825,600——
2019-04-26$48.82$48.82485,100——
2019-04-25$48.67$48.67741,000——
2019-04-24$49.25$49.251,120,200——
2019-04-23$49.30$49.30658,800——
2019-04-22$48.66$48.66342,500——
2019-04-18$49.41$49.41768,400——
2019-04-17$49.80$49.80557,800——
2019-04-16$49.26$49.26615,000——
2019-04-15$48.93$48.93764,800——
2019-04-12$49.21$49.21732,900——
2019-04-11$48.45$48.45974,300——
2019-04-10$47.40$47.40693,300——
2019-04-09$47.10$47.101,182,700——
2019-04-08$48.40$48.40695,600——
2019-04-05$49.00$49.00660,300——
2019-04-04$48.49$48.491,098,100——
2019-04-03$47.92$47.921,171,600——
2019-04-02$47.60$47.60992,600——
2019-04-01$47.64$47.641,366,100——
2019-03-29$46.54$46.541,552,900——
2019-03-28$45.86$45.86932,000——
2019-03-27$45.19$45.191,431,500——
2019-03-26$44.68$44.681,693,600——
2019-03-25$44.26$44.262,084,100——
2019-03-22$44.90$44.903,302,000——
2019-03-21$45.70$45.701,246,300——
2019-03-20$44.02$44.021,206,300——
2019-03-19$44.45$44.451,562,500——
2019-03-18$44.20$44.20985,700——
2019-03-15$43.48$43.482,091,700——
2019-03-14$42.90$42.90814,100——
2019-03-13$43.08$43.081,562,600——
2019-03-12$43.55$43.553,014,100——
2019-03-11$41.63$41.631,239,300——
2019-03-08$40.96$40.961,509,600——
2019-03-07$40.84$40.842,312,600——
2019-03-06$41.49$41.492,156,300——
2019-03-05$43.41$43.411,428,100——
2019-03-04$44.12$44.121,532,700——
2019-03-01$45.07$45.071,136,900——
2019-02-28$45.14$45.141,129,100——
2019-02-27$45.93$45.93717,900——
2019-02-26$46.49$46.49803,400——
2019-02-25$46.44$46.441,028,500——
2019-02-22$46.37$46.371,024,700——
2019-02-21$46.50$46.501,275,000——
2019-02-20$47.65$47.651,126,500——
2019-02-19$48.29$48.292,186,000——
2019-02-15$48.07$48.071,113,800——
2019-02-14$47.68$47.681,567,100——
2019-02-13$47.51$47.511,138,700——
2019-02-12$47.14$47.141,122,200——
2019-02-11$46.19$46.19815,200——
2019-02-08$45.65$45.65929,300——
2019-02-07$46.26$46.26759,600——
2019-02-06$47.13$47.13543,000——
2019-02-05$47.55$47.55666,500——
2019-02-04$47.40$47.40604,500——
2019-02-01$47.41$47.41816,200——
2019-01-31$47.26$47.261,236,300——
2019-01-30$48.08$48.081,703,800——
2019-01-29$46.85$46.85966,600——
2019-01-28$46.86$46.86949,800——
2019-01-25$46.99$46.991,042,200——
2019-01-24$45.69$45.691,093,600——
2019-01-23$45.02$45.02943,800——
2019-01-22$45.27$45.271,543,800——
2019-01-18$46.64$46.641,774,100——
2019-01-17$45.70$45.701,566,600——
2019-01-16$45.40$45.401,573,200——
2019-01-15$45.55$45.551,371,100——
2019-01-14$45.24$45.241,056,500——
2019-01-11$46.11$46.112,078,700——
2019-01-10$44.41$44.411,734,400——
2019-01-09$44.11$44.111,871,800——
2019-01-08$42.97$42.972,312,400——
2019-01-07$43.61$43.613,566,900——
2019-01-04$41.80$41.802,558,100——
2019-01-03$38.71$38.712,642,800——
2019-01-02$40.77$40.772,601,500——