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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$65.42$65.42458,100——
2021-12-30$65.27$65.27580,700——
2021-12-29$65.16$65.16775,400——
2021-12-28$65.07$65.07686,800——
2021-12-27$65.74$65.74988,100——
2021-12-23$63.96$63.96690,800——
2021-12-22$64.01$64.011,063,800——
2021-12-21$62.49$62.491,834,500——
2021-12-20$58.14$58.141,220,300——
2021-12-17$59.77$59.771,948,400——
2021-12-16$60.66$60.661,832,100——
2021-12-15$60.13$60.131,173,300——
2021-12-14$59.13$59.131,258,900——
2021-12-13$59.75$59.751,116,200——
2021-12-10$60.55$60.551,189,700——
2021-12-09$60.33$60.331,184,900——
2021-12-08$61.36$61.361,257,300——
2021-12-07$59.86$59.861,695,400——
2021-12-06$57.37$57.371,077,300——
2021-12-03$55.58$55.581,019,000——
2021-12-02$56.91$56.911,308,400——
2021-12-01$54.50$54.501,366,400——
2021-11-30$56.04$56.041,840,000——
2021-11-29$57.39$57.391,871,400——
2021-11-26$57.74$57.742,377,300——
2021-11-24$62.58$62.58435,500——
2021-11-23$62.70$62.70629,200——
2021-11-22$62.94$62.94715,400——
2021-11-19$62.01$62.011,079,500——
2021-11-18$63.09$63.091,025,600——
2021-11-17$63.23$63.23952,600——
2021-11-16$64.45$64.451,033,500——
2021-11-15$65.36$65.36661,600——
2021-11-12$64.79$64.791,041,300——
2021-11-11$66.00$66.001,312,500——
2021-11-10$67.86$67.862,010,400——
2021-11-09$68.63$68.631,729,100——
2021-11-08$69.05$69.051,688,300——
2021-11-05$67.50$67.501,593,200——
2021-11-04$64.64$64.64768,800——
2021-11-03$65.85$65.851,779,200——
2021-11-02$64.68$64.683,015,000——
2021-11-01$63.55$63.551,633,400——
2021-10-29$59.04$59.04931,400——
2021-10-28$60.87$60.87729,400——
2021-10-27$59.72$59.721,155,200——
2021-10-26$61.99$61.991,123,600——
2021-10-25$64.38$64.38955,800——
2021-10-22$64.48$64.48911,000——
2021-10-21$63.23$63.231,326,000——
2021-10-20$63.57$63.571,166,800——
2021-10-19$60.20$60.20598,600——
2021-10-18$61.87$61.87689,200——
2021-10-15$61.12$61.121,602,600——
2021-10-14$60.43$60.43447,100——
2021-10-13$59.96$59.961,128,300——
2021-10-12$59.31$59.31473,000——
2021-10-11$58.97$58.97302,800——
2021-10-08$59.32$59.32511,000——
2021-10-07$59.91$59.91681,100——
2021-10-06$60.29$60.29557,500——
2021-10-05$60.61$60.61497,300——
2021-10-04$59.87$59.87762,300——
2021-10-01$60.44$60.441,311,000——
2021-09-30$57.81$57.81884,000——
2021-09-29$59.52$59.52765,200——
2021-09-28$60.08$60.081,220,700——
2021-09-27$58.71$58.71853,000——
2021-09-24$58.44$58.44686,400——
2021-09-23$58.29$58.291,159,100——
2021-09-22$55.02$55.02622,800——
2021-09-21$53.42$53.42420,400——
2021-09-20$54.70$54.70717,600——
2021-09-17$54.74$54.74590,700——
2021-09-16$55.40$55.40466,800——
2021-09-15$55.86$55.86987,600——
2021-09-14$54.24$54.241,268,900——
2021-09-13$54.47$54.47751,100——
2021-09-10$52.78$52.78500,500——
2021-09-09$54.10$54.10503,800——
2021-09-08$52.62$52.62528,200——
2021-09-07$53.94$53.94469,400——
2021-09-03$53.96$53.96527,900——
2021-09-02$54.01$54.01649,400——
2021-09-01$53.90$53.901,747,700——
2021-08-31$53.93$53.93638,500——
2021-08-30$54.33$54.33601,700——
2021-08-27$56.11$56.11511,800——
2021-08-26$53.99$53.99652,400——
2021-08-25$55.09$55.09964,100——
2021-08-24$53.98$53.98482,500——
2021-08-23$52.20$52.20604,000——
2021-08-20$52.29$52.29620,600——
2021-08-19$51.96$51.961,506,100——
2021-08-18$53.18$53.181,113,200——
2021-08-17$54.01$54.011,415,100——
2021-08-16$55.13$55.13637,300——
2021-08-13$55.66$55.66483,100——
2021-08-12$55.95$55.95726,600——
2021-08-11$56.00$56.001,505,800——
2021-08-10$54.07$54.07997,200——
2021-08-09$52.48$52.481,215,300——
2021-08-06$54.10$54.10945,100——
2021-08-05$53.94$53.94803,600——
2021-08-04$52.23$52.23984,100——
2021-08-03$52.71$52.71734,500——
2021-08-02$52.52$52.521,057,900——
2021-07-30$53.00$53.001,227,800——
2021-07-29$52.90$52.901,868,400——
2021-07-28$51.96$51.96862,000——
2021-07-27$51.57$51.57590,600——
2021-07-26$52.14$52.14901,700——
2021-07-23$52.25$52.25787,800——
2021-07-22$51.49$51.49792,400——
2021-07-21$53.00$53.001,225,100——
2021-07-20$50.94$50.941,525,800——
2021-07-19$48.16$48.162,680,100——
2021-07-16$50.12$50.122,064,600——
2021-07-15$50.96$50.96798,000——
2021-07-14$50.91$50.91787,900——
2021-07-13$50.53$50.53706,200——
2021-07-12$51.33$51.33640,500——
2021-07-09$52.14$52.14666,600——
2021-07-08$50.70$50.701,645,600——
2021-07-07$50.37$50.371,015,600——
2021-07-06$50.06$50.061,984,100——
2021-07-02$51.77$51.77557,500——
2021-07-01$51.98$51.98827,900——
2021-06-30$51.21$51.211,082,000——
2021-06-29$51.65$51.65820,900——
2021-06-28$52.50$52.50810,200——
2021-06-25$54.57$54.57684,700——
2021-06-24$54.41$54.41659,200——
2021-06-23$54.14$54.14672,000——
2021-06-22$55.07$55.07454,200——
2021-06-21$55.38$55.381,037,400——
2021-06-18$53.34$53.341,094,400——
2021-06-17$55.13$55.131,252,900——
2021-06-16$56.67$56.67975,500——
2021-06-15$57.87$57.87890,200——
2021-06-14$56.92$56.92542,900——
2021-06-11$57.61$57.61442,400——
2021-06-10$57.54$57.54611,400——
2021-06-09$57.69$57.69467,300——
2021-06-08$59.31$59.31685,600——
2021-06-07$58.11$58.11531,100——
2021-06-04$57.70$57.70500,400——
2021-06-03$57.33$57.33624,100——
2021-06-02$58.68$58.68747,100——
2021-06-01$60.11$60.111,019,300——
2021-05-28$59.00$59.00911,200——
2021-05-27$59.00$59.001,873,400——
2021-05-26$58.91$58.911,583,600——
2021-05-25$56.67$56.671,697,300——
2021-05-24$56.36$56.361,069,600——
2021-05-21$56.01$56.011,050,200——
2021-05-20$56.24$56.241,230,500——
2021-05-19$56.54$56.541,015,900——
2021-05-18$56.42$56.421,121,400——
2021-05-17$58.01$58.011,179,500——
2021-05-14$57.66$57.66940,000——
2021-05-13$55.50$55.501,338,200——
2021-05-12$54.06$54.061,407,400——
2021-05-11$55.99$55.991,670,600——
2021-05-10$57.71$57.711,354,800——
2021-05-07$57.97$57.971,502,200——
2021-05-06$59.44$59.44897,600——
2021-05-05$60.30$60.301,039,300——
2021-05-04$58.40$58.40805,600——
2021-05-03$58.73$58.73965,600——
2021-04-30$58.25$58.25931,300——
2021-04-29$60.00$60.00807,200——
2021-04-28$60.32$60.322,291,300——
2021-04-27$60.64$60.642,076,100——
2021-04-26$59.25$59.251,577,800——
2021-04-23$58.87$58.871,092,400——
2021-04-22$58.09$58.091,569,300——
2021-04-21$58.27$58.271,205,500——
2021-04-20$57.41$57.411,551,300——
2021-04-19$59.83$59.83999,400——
2021-04-16$60.29$60.29797,400——
2021-04-15$61.38$61.381,063,000——
2021-04-14$61.23$61.231,000,700——
2021-04-13$59.97$59.97978,900——
2021-04-12$61.18$61.18655,200——
2021-04-09$61.20$61.20859,100——
2021-04-08$60.85$60.851,085,600——
2021-04-07$59.59$59.59920,500——
2021-04-06$59.01$59.01674,100——
2021-04-05$59.00$59.00830,900——
2021-04-01$59.55$59.55994,800——
2021-03-31$58.74$58.74955,900——
2021-03-30$59.58$59.581,160,500——
2021-03-29$59.33$59.331,661,400——
2021-03-26$59.66$59.66966,600——
2021-03-25$58.59$58.591,040,000——
2021-03-24$56.15$56.151,384,600——
2021-03-23$56.72$56.721,678,900——
2021-03-22$59.47$59.471,536,800——
2021-03-19$60.28$60.281,707,300——
2021-03-18$60.82$60.821,505,300——
2021-03-17$61.35$61.351,603,700——
2021-03-16$59.77$59.771,911,000——
2021-03-15$61.41$61.412,748,300——
2021-03-12$60.93$60.934,350,000——
2021-03-11$57.82$57.824,582,300——
2021-03-10$53.39$53.396,945,100——
2021-03-09$56.00$56.003,022,000——
2021-03-08$57.53$57.536,416,700——
2021-03-05$50.80$50.801,454,400——
2021-03-04$49.99$49.992,308,800——
2021-03-03$48.77$48.771,432,700——
2021-03-02$46.71$46.711,874,400——
2021-03-01$47.38$47.381,528,300——
2021-02-26$48.18$48.18747,300——
2021-02-25$48.00$48.001,257,500——
2021-02-24$49.94$49.942,464,800——
2021-02-23$48.01$48.011,893,600——
2021-02-22$46.96$46.961,369,600——
2021-02-19$45.89$45.891,154,000——
2021-02-18$43.89$43.89963,200——
2021-02-17$44.27$44.27790,900——
2021-02-16$43.50$43.501,219,200——
2021-02-12$43.62$43.62547,700——
2021-02-11$43.85$43.85909,300——
2021-02-10$44.16$44.16694,200——
2021-02-09$44.25$44.25795,500——
2021-02-08$44.47$44.471,066,900——
2021-02-05$43.75$43.75677,800——
2021-02-04$43.34$43.341,077,300——
2021-02-03$42.53$42.531,025,200——
2021-02-02$40.80$40.801,990,800——
2021-02-01$39.63$39.631,267,700——
2021-01-29$38.24$38.241,422,500——
2021-01-28$40.85$40.851,873,400——
2021-01-27$38.40$38.401,945,500——
2021-01-26$39.72$39.721,694,900——
2021-01-25$41.26$41.261,418,400——
2021-01-22$41.21$41.211,843,700——
2021-01-21$42.24$42.241,415,200——
2021-01-20$43.66$43.66569,400——
2021-01-19$43.80$43.801,323,600——
2021-01-15$43.22$43.221,403,800——
2021-01-14$46.48$46.481,246,400——
2021-01-13$44.74$44.741,586,400——
2021-01-12$46.35$46.35879,900——
2021-01-11$45.76$45.761,067,000——
2021-01-08$44.40$44.40635,800——
2021-01-07$45.19$45.191,495,700——
2021-01-06$46.00$46.001,127,600——
2021-01-05$44.54$44.54900,400——
2021-01-04$43.45$43.45889,800——