The highest closing price for AerCap (AER) last month was $123.80, last Thursday. It was up 15.9% for the month. The latest price is $122.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $123.79 | $124.48 | $123.24 | $123.50 | 1,753,000 |
August 28 2025 | $123.46 | $124.23 | $122.63 | $123.80 | 2,266,100 |
August 27 2025 | $122.33 | $123.79 | $121.50 | $122.93 | 2,117,200 |
August 26 2025 | $120.09 | $123.76 | $119.79 | $123.69 | 4,057,200 |
August 25 2025 | $119.34 | $120.55 | $119.02 | $120.50 | 1,893,600 |
August 22 2025 | $118.87 | $120.48 | $118.74 | $119.44 | 2,276,600 |
August 21 2025 | $115.58 | $118.17 | $115.03 | $118.04 | 1,948,200 |
August 20 2025 | $115.00 | $115.88 | $114.31 | $115.73 | 1,614,500 |
August 19 2025 | $114.36 | $115.38 | $114.21 | $115.19 | 1,493,900 |
August 18 2025 | $113.30 | $114.68 | $112.93 | $114.53 | 1,751,500 |
August 15 2025 | $112.70 | $113.09 | $112.10 | $113.08 | 1,223,800 |
August 14 2025 | $113.39 | $113.73 | $112.05 | $112.74 | 1,232,800 |
August 13 2025 | $113.82 | $114.10 | $112.36 | $113.76 | 1,662,500 |
August 12 2025 | $110.68 | $113.63 | $110.41 | $113.50 | 1,182,400 |
August 11 2025 | $109.87 | $110.81 | $109.61 | $110.11 | 1,142,200 |
August 08 2025 | $109.45 | $110.49 | $108.95 | $109.98 | 1,478,000 |
August 07 2025 | $109.36 | $109.46 | $108.44 | $108.90 | 1,267,600 |
August 06 2025 | $108.80 | $108.88 | $107.74 | $108.55 | 1,382,100 |
August 05 2025 | $109.17 | $109.83 | $107.24 | $107.84 | 1,147,100 |
August 04 2025 | $108.82 | $109.54 | $108.44 | $109.10 | 1,852,700 |
August 01 2025 | $106.54 | $108.64 | $105.40 | $108.11 | 1,952,500 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.
