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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.58$45.58635,800——
2020-12-30$46.10$46.10997,800——
2020-12-29$44.66$44.66955,100——
2020-12-28$44.28$44.281,219,300——
2020-12-24$43.53$43.53312,800——
2020-12-23$42.72$42.721,037,100——
2020-12-22$40.97$40.97786,200——
2020-12-21$41.78$41.782,370,400——
2020-12-18$41.09$41.09974,100——
2020-12-17$42.40$42.40841,800——
2020-12-16$42.00$42.001,052,600——
2020-12-15$41.46$41.461,090,600——
2020-12-14$41.39$41.391,202,000——
2020-12-11$42.23$42.231,685,900——
2020-12-10$43.49$43.492,108,100——
2020-12-09$41.85$41.851,473,200——
2020-12-08$41.96$41.961,559,200——
2020-12-07$41.60$41.601,912,600——
2020-12-04$43.36$43.363,052,400——
2020-12-03$40.28$40.282,713,200——
2020-12-02$37.94$37.942,100,900——
2020-12-01$37.40$37.402,491,900——
2020-11-30$36.76$36.7621,898,900——
2020-11-27$38.66$38.662,219,900——
2020-11-25$40.63$40.632,515,100——
2020-11-24$42.00$42.003,304,600——
2020-11-23$40.44$40.441,595,400——
2020-11-20$37.92$37.921,344,000——
2020-11-19$39.00$39.001,355,900——
2020-11-18$39.94$39.942,332,100——
2020-11-17$40.39$40.393,162,100——
2020-11-16$39.28$39.282,670,200——
2020-11-13$36.28$36.282,169,500——
2020-11-12$34.55$34.552,021,800——
2020-11-11$35.05$35.052,834,000——
2020-11-10$34.78$34.784,142,600——
2020-11-09$35.52$35.525,698,500——
2020-11-06$27.04$27.041,752,400——
2020-11-05$28.19$28.191,588,000——
2020-11-04$26.50$26.501,120,600——
2020-11-03$27.57$27.571,089,200——
2020-11-02$26.26$26.261,949,600——
2020-10-30$24.83$24.831,192,900——
2020-10-29$25.32$25.321,495,500——
2020-10-28$25.33$25.331,691,700——
2020-10-27$27.42$27.421,310,700——
2020-10-26$28.85$28.851,409,700——
2020-10-23$30.12$30.121,714,800——
2020-10-22$29.77$29.771,400,100——
2020-10-21$28.40$28.401,097,000——
2020-10-20$28.91$28.911,317,800——
2020-10-19$28.54$28.541,633,500——
2020-10-16$26.79$26.791,383,700——
2020-10-15$26.65$26.651,915,800——
2020-10-14$26.40$26.401,294,500——
2020-10-13$26.49$26.491,437,400——
2020-10-12$27.46$27.461,030,700——
2020-10-09$27.77$27.771,260,100——
2020-10-08$27.67$27.671,885,900——
2020-10-07$26.91$26.911,209,600——
2020-10-06$25.73$25.731,442,500——
2020-10-05$27.01$27.011,542,700——
2020-10-02$26.60$26.602,277,600——
2020-10-01$26.07$26.072,341,100——
2020-09-30$25.19$25.191,249,900——
2020-09-29$25.06$25.061,284,200——
2020-09-28$25.51$25.511,849,900——
2020-09-25$23.09$23.091,538,400——
2020-09-24$23.03$23.031,766,900——
2020-09-23$23.03$23.032,222,800——
2020-09-22$23.98$23.981,804,000——
2020-09-21$24.92$24.922,842,800——
2020-09-18$26.53$26.533,489,600——
2020-09-17$28.37$28.37887,900——
2020-09-16$28.69$28.691,494,000——
2020-09-15$27.78$27.781,165,800——
2020-09-14$28.84$28.84959,400——
2020-09-11$28.01$28.011,240,300——
2020-09-10$28.11$28.111,098,200——
2020-09-09$28.84$28.841,205,900——
2020-09-08$28.97$28.971,192,800——
2020-09-04$29.87$29.87891,100——
2020-09-03$28.75$28.751,033,900——
2020-09-02$29.78$29.78819,900——
2020-09-01$29.61$29.611,030,500——
2020-08-31$29.57$29.571,252,300——
2020-08-28$31.43$31.43719,800——
2020-08-27$31.41$31.411,175,100——
2020-08-26$29.46$29.46823,000——
2020-08-25$30.83$30.831,149,900——
2020-08-24$30.77$30.771,121,200——
2020-08-21$29.09$29.091,560,300——
2020-08-20$29.92$29.92747,100——
2020-08-19$30.58$30.581,041,100——
2020-08-18$30.57$30.57607,900——
2020-08-17$31.13$31.13629,100——
2020-08-14$31.70$31.70845,700——
2020-08-13$31.70$31.70796,600——
2020-08-12$32.75$32.75934,900——
2020-08-11$32.87$32.87977,000——
2020-08-10$32.56$32.561,126,100——
2020-08-07$31.57$31.571,233,600——
2020-08-06$30.10$30.10846,100——
2020-08-05$30.55$30.551,615,700——
2020-08-04$29.34$29.341,326,200——
2020-08-03$28.26$28.261,145,100——
2020-07-31$26.93$26.931,570,100——
2020-07-30$27.21$27.212,038,900——
2020-07-29$28.43$28.431,907,500——
2020-07-28$26.36$26.362,287,900——
2020-07-27$27.29$27.291,547,700——
2020-07-24$28.23$28.231,055,300——
2020-07-23$29.53$29.53809,400——
2020-07-22$29.36$29.361,190,900——
2020-07-21$29.49$29.49769,200——
2020-07-20$30.35$30.351,067,900——
2020-07-17$31.64$31.64806,400——
2020-07-16$31.70$31.70935,600——
2020-07-15$32.79$32.791,659,300——
2020-07-14$30.31$30.311,448,300——
2020-07-13$29.84$29.841,288,500——
2020-07-10$28.71$28.711,054,700——
2020-07-09$27.67$27.671,122,200——
2020-07-08$29.57$29.571,839,600——
2020-07-07$27.68$27.681,726,700——
2020-07-06$30.53$30.531,651,200——
2020-07-02$29.43$29.431,180,800——
2020-07-01$29.66$29.661,056,500——
2020-06-30$30.80$30.801,409,000——
2020-06-29$30.55$30.551,668,200——
2020-06-26$28.79$28.791,562,100——
2020-06-25$30.39$30.391,313,800——
2020-06-24$30.66$30.661,122,300——
2020-06-23$32.17$32.17841,300——
2020-06-22$31.72$31.72695,700——
2020-06-19$32.11$32.111,278,400——
2020-06-18$32.93$32.93902,700——
2020-06-17$33.60$33.601,104,000——
2020-06-16$35.37$35.371,839,300——
2020-06-15$34.22$34.221,441,900——
2020-06-12$34.25$34.251,665,300——
2020-06-11$31.41$31.413,286,800——
2020-06-10$35.00$35.002,042,100——
2020-06-09$37.89$37.891,247,200——
2020-06-08$40.04$40.041,553,700——
2020-06-05$37.80$37.802,617,200——
2020-06-04$37.47$37.471,925,300——
2020-06-03$35.54$35.541,865,200——
2020-06-02$32.91$32.911,294,100——
2020-06-01$32.72$32.721,222,900——
2020-05-29$32.24$32.242,596,600——
2020-05-28$32.43$32.431,962,700——
2020-05-27$33.02$33.022,933,500——
2020-05-26$30.57$30.572,251,500——
2020-05-22$28.80$28.801,470,800——
2020-05-21$28.99$28.991,070,400——
2020-05-20$28.26$28.261,360,300——
2020-05-19$27.96$27.961,783,200——
2020-05-18$29.22$29.221,660,000——
2020-05-15$25.28$25.281,296,100——
2020-05-14$25.85$25.851,986,900——
2020-05-13$24.99$24.991,619,300——
2020-05-12$27.13$27.131,064,300——
2020-05-11$28.65$28.651,031,600——
2020-05-08$30.42$30.421,388,100——
2020-05-07$28.25$28.251,486,100——
2020-05-06$27.07$27.071,549,600——
2020-05-05$27.92$27.923,470,700——
2020-05-04$27.23$27.233,504,200——
2020-05-01$26.59$26.591,849,300——
2020-04-30$28.12$28.121,927,800——
2020-04-29$28.47$28.472,270,400——
2020-04-28$24.31$24.312,765,700——
2020-04-27$23.83$23.831,856,600——
2020-04-24$22.26$22.261,146,800——
2020-04-23$22.30$22.301,476,800——
2020-04-22$22.38$22.383,249,000——
2020-04-21$22.60$22.601,948,400——
2020-04-20$22.96$22.962,359,500——
2020-04-17$24.43$24.432,907,800——
2020-04-16$22.73$22.731,967,500——
2020-04-15$24.21$24.212,324,700——
2020-04-14$24.42$24.421,363,900——
2020-04-13$24.75$24.751,320,800——
2020-04-09$25.76$25.762,224,100——
2020-04-08$24.44$24.441,915,600——
2020-04-07$23.78$23.782,992,200——
2020-04-06$21.55$21.552,105,900——
2020-04-03$18.91$18.912,861,800——
2020-04-02$19.46$19.461,883,200——
2020-04-01$20.08$20.082,047,800——
2020-03-31$22.79$22.791,949,100——
2020-03-30$22.78$22.782,619,300——
2020-03-27$21.39$21.392,812,400——
2020-03-26$24.92$24.924,730,000——
2020-03-25$25.56$25.565,367,300——
2020-03-24$21.79$21.795,902,700——
2020-03-23$16.28$16.283,992,200——
2020-03-20$18.51$18.515,351,700——
2020-03-19$17.24$17.246,660,100——
2020-03-18$15.14$15.147,206,500——
2020-03-17$17.46$17.464,129,000——
2020-03-16$20.84$20.846,374,200——
2020-03-13$24.50$24.507,894,700——
2020-03-12$26.83$26.836,164,300——
2020-03-11$40.01$40.012,251,400——
2020-03-10$45.26$45.262,338,800——
2020-03-09$42.19$42.192,567,400——
2020-03-06$47.45$47.453,716,200——
2020-03-05$47.56$47.563,029,900——
2020-03-04$51.67$51.672,031,800——
2020-03-03$51.20$51.201,307,200——
2020-03-02$52.63$52.631,547,200——
2020-02-28$52.08$52.081,897,000——
2020-02-27$52.14$52.142,239,600——
2020-02-26$54.35$54.351,757,200——
2020-02-25$54.54$54.542,063,700——
2020-02-24$57.99$57.992,177,100——
2020-02-21$61.65$61.651,795,200——
2020-02-20$62.60$62.601,088,200——
2020-02-19$62.71$62.711,005,400——
2020-02-18$62.00$62.001,508,600——
2020-02-14$62.52$62.521,256,000——
2020-02-13$62.45$62.451,884,200——
2020-02-12$60.77$60.77697,600——
2020-02-11$60.04$60.04825,900——
2020-02-10$58.83$58.83424,700——
2020-02-07$58.16$58.16719,300——
2020-02-06$58.72$58.72982,800——
2020-02-05$59.80$59.80731,600——
2020-02-04$59.07$59.07931,900——
2020-02-03$57.10$57.10740,200——
2020-01-31$56.61$56.61860,600——
2020-01-30$58.52$58.52871,200——
2020-01-29$58.53$58.53908,900——
2020-01-28$58.83$58.83681,500——
2020-01-27$58.10$58.10646,400——
2020-01-24$60.09$60.09888,400——
2020-01-23$61.11$61.11401,200——
2020-01-22$60.85$60.85694,000——
2020-01-21$60.72$60.721,223,600——
2020-01-17$62.35$62.35347,600——
2020-01-16$62.53$62.53426,700——
2020-01-15$61.44$61.44381,600——
2020-01-14$61.16$61.16620,100——
2020-01-13$61.29$61.29461,200——
2020-01-10$60.53$60.53628,900——
2020-01-09$60.97$60.97589,600——
2020-01-08$60.65$60.65598,400——
2020-01-07$60.65$60.65594,700——
2020-01-06$60.75$60.75449,400——
2020-01-03$61.18$61.18532,200——
2020-01-02$61.67$61.67410,400——