The highest closing price for AerCap (AER) last month was $106, on Wednesday. It was up 3.3% for the month. The latest price is $106.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $108.13 | $108.49 | $103.53 | $106.00 | 2,416,400 |
April 29 2025 | $103.59 | $105.81 | $103.59 | $105.74 | 1,179,319 |
April 28 2025 | $103.81 | $104.50 | $103.08 | $104.02 | 2,378,161 |
April 25 2025 | $102.11 | $103.47 | $101.86 | $103.30 | 992,500 |
April 24 2025 | $99.24 | $102.23 | $99.04 | $102.17 | 1,326,700 |
April 23 2025 | $100.00 | $101.57 | $98.74 | $100.00 | 2,396,800 |
April 22 2025 | $96.21 | $97.17 | $95.04 | $97.00 | 1,867,000 |
April 21 2025 | $96.60 | $97.29 | $93.28 | $94.50 | 1,172,500 |
April 17 2025 | $94.99 | $98.86 | $94.65 | $97.35 | 2,687,500 |
April 16 2025 | $96.51 | $97.03 | $94.25 | $95.13 | 3,011,600 |
April 15 2025 | $95.97 | $98.03 | $95.94 | $96.72 | 1,472,100 |
April 14 2025 | $93.70 | $96.21 | $93.00 | $95.75 | 2,531,600 |
April 11 2025 | $90.14 | $92.72 | $89.41 | $91.98 | 2,218,473 |
April 10 2025 | $94.04 | $94.50 | $88.41 | $90.37 | 3,263,939 |
April 09 2025 | $88.02 | $96.60 | $87.38 | $95.32 | 3,941,195 |
April 08 2025 | $91.86 | $94.62 | $87.94 | $88.97 | 2,495,966 |
April 07 2025 | $86.72 | $92.23 | $85.57 | $89.42 | 3,489,021 |
April 04 2025 | $95.27 | $96.26 | $89.15 | $89.41 | 4,195,449 |
April 03 2025 | $99.78 | $101.48 | $98.65 | $98.65 | 2,466,914 |
April 02 2025 | $101.25 | $104.75 | $101.25 | $103.96 | 1,128,102 |
April 01 2025 | $102.60 | $102.83 | $101.00 | $102.34 | 1,507,984 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.
