AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
138.94
+2.84 (2.09%)
Mar 9, 2026, 3:38 PM EDT - Market open
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.97 | 136.83 | 131.90 | 138.24 | - | 1.57% | 1,990,548 |
| Mar 6, 2026 | 137.98 | 139.50 | 136.07 | 136.10 | 136.10 | -3.36% | 1,960,347 |
| Mar 5, 2026 | 148.91 | 150.26 | 140.43 | 140.83 | 140.83 | -5.98% | 2,621,760 |
| Mar 4, 2026 | 146.92 | 149.94 | 145.88 | 149.79 | 149.79 | 2.54% | 1,413,152 |
| Mar 3, 2026 | 148.26 | 148.93 | 143.55 | 146.08 | 146.08 | -2.76% | 2,327,686 |
| Mar 2, 2026 | 148.12 | 151.36 | 147.60 | 150.23 | 150.23 | 0.53% | 1,374,132 |
| Feb 27, 2026 | 149.41 | 150.42 | 148.49 | 149.44 | 149.44 | -0.61% | 2,117,049 |
| Feb 26, 2026 | 150.29 | 151.67 | 149.31 | 150.36 | 150.36 | 0.03% | 1,144,033 |
| Feb 25, 2026 | 148.03 | 150.60 | 147.57 | 150.31 | 150.31 | 1.25% | 966,534 |
| Feb 24, 2026 | 147.74 | 149.03 | 147.01 | 148.46 | 148.06 | 0.49% | 690,636 |
| Feb 23, 2026 | 150.63 | 151.70 | 147.26 | 147.74 | 147.34 | -2.40% | 743,906 |
| Feb 20, 2026 | 151.31 | 152.48 | 150.34 | 151.37 | 150.96 | 0.03% | 791,355 |
| Feb 19, 2026 | 153.75 | 154.20 | 150.82 | 151.32 | 150.91 | -2.27% | 926,933 |
| Feb 18, 2026 | 153.42 | 154.94 | 152.87 | 154.83 | 154.41 | 1.49% | 1,118,050 |
| Feb 17, 2026 | 150.78 | 153.16 | 150.45 | 152.56 | 152.15 | 1.42% | 2,978,282 |
| Feb 13, 2026 | 147.42 | 150.93 | 146.23 | 150.43 | 150.02 | 1.81% | 1,276,834 |
| Feb 12, 2026 | 148.30 | 149.84 | 145.93 | 147.76 | 147.36 | -0.32% | 1,820,837 |
| Feb 11, 2026 | 146.06 | 148.56 | 145.69 | 148.24 | 147.84 | 2.23% | 1,503,057 |
| Feb 10, 2026 | 142.70 | 146.08 | 142.47 | 145.00 | 144.61 | 1.75% | 1,676,341 |
| Feb 9, 2026 | 140.35 | 144.49 | 140.10 | 142.50 | 142.12 | 1.73% | 1,662,449 |
| Feb 6, 2026 | 144.44 | 145.00 | 137.55 | 140.07 | 139.69 | -2.73% | 2,364,118 |
| Feb 5, 2026 | 142.31 | 144.98 | 142.31 | 144.00 | 143.61 | 0.58% | 1,901,870 |
| Feb 4, 2026 | 143.66 | 144.99 | 141.50 | 143.17 | 142.78 | -0.31% | 1,657,608 |
| Feb 3, 2026 | 145.41 | 145.72 | 142.91 | 143.61 | 143.22 | -1.18% | 1,401,800 |
| Feb 2, 2026 | 143.11 | 145.70 | 142.84 | 145.32 | 144.93 | 1.16% | 1,214,432 |
| Jan 30, 2026 | 143.68 | 144.98 | 142.35 | 143.66 | 143.27 | -0.60% | 1,288,941 |
| Jan 29, 2026 | 143.45 | 145.76 | 143.35 | 144.53 | 144.14 | 1.33% | 850,429 |
| Jan 28, 2026 | 143.96 | 144.36 | 142.23 | 142.64 | 142.26 | -0.85% | 1,601,205 |
| Jan 27, 2026 | 144.75 | 144.75 | 143.28 | 143.86 | 143.47 | 0.15% | 732,290 |
| Jan 26, 2026 | 145.00 | 145.36 | 143.56 | 143.65 | 143.26 | -0.86% | 536,959 |
| Jan 23, 2026 | 143.73 | 145.78 | 143.61 | 144.90 | 144.51 | 0.65% | 925,889 |
| Jan 22, 2026 | 143.86 | 144.50 | 142.40 | 143.97 | 143.58 | 0.50% | 1,030,077 |
| Jan 21, 2026 | 142.50 | 143.74 | 142.09 | 143.26 | 142.87 | 0.48% | 810,874 |
| Jan 20, 2026 | 141.84 | 143.73 | 141.32 | 142.57 | 142.19 | -0.17% | 814,304 |
| Jan 16, 2026 | 143.71 | 144.19 | 142.53 | 142.81 | 142.43 | -0.57% | 722,007 |
| Jan 15, 2026 | 142.64 | 144.63 | 141.99 | 143.63 | 143.24 | 1.26% | 721,391 |
| Jan 14, 2026 | 144.27 | 145.89 | 141.52 | 141.84 | 141.46 | -1.69% | 1,296,057 |
| Jan 13, 2026 | 143.86 | 145.60 | 143.66 | 144.28 | 143.89 | 0.36% | 1,111,298 |
| Jan 12, 2026 | 143.42 | 144.09 | 142.28 | 143.76 | 143.37 | -0.37% | 1,058,684 |
| Jan 9, 2026 | 147.99 | 148.59 | 144.21 | 144.30 | 143.91 | -1.94% | 1,232,750 |
| Jan 8, 2026 | 146.64 | 147.41 | 144.16 | 147.15 | 146.75 | 0.40% | 1,060,524 |
| Jan 7, 2026 | 147.50 | 148.91 | 145.83 | 146.57 | 146.18 | -0.56% | 1,035,979 |
| Jan 6, 2026 | 148.50 | 148.99 | 146.94 | 147.40 | 147.00 | -0.47% | 1,198,747 |
| Jan 5, 2026 | 145.25 | 149.24 | 144.70 | 148.09 | 147.69 | 2.39% | 1,178,927 |
| Jan 2, 2026 | 145.11 | 145.30 | 142.39 | 144.63 | 144.24 | 0.61% | 710,950 |
| Dec 31, 2025 | 144.10 | 144.71 | 143.30 | 143.76 | 143.37 | -0.26% | 449,335 |
| Dec 30, 2025 | 144.00 | 144.45 | 143.23 | 144.14 | 143.75 | 0.13% | 496,836 |
| Dec 29, 2025 | 144.45 | 145.39 | 143.37 | 143.95 | 143.56 | -0.57% | 536,789 |
| Dec 26, 2025 | 145.25 | 145.51 | 144.00 | 144.78 | 144.39 | -0.32% | 375,686 |
| Dec 24, 2025 | 145.26 | 145.26 | 144.23 | 145.24 | 144.85 | 0.01% | 194,586 |
| Dec 23, 2025 | 145.54 | 146.67 | 144.78 | 145.22 | 144.83 | -0.32% | 867,430 |
| Dec 22, 2025 | 145.32 | 145.68 | 144.29 | 145.68 | 145.29 | 0.62% | 928,238 |
| Dec 19, 2025 | 143.50 | 145.49 | 143.29 | 144.78 | 144.39 | 1.03% | 1,750,540 |
| Dec 18, 2025 | 141.53 | 143.76 | 141.27 | 143.30 | 142.91 | 1.67% | 1,693,881 |
| Dec 17, 2025 | 141.76 | 142.57 | 140.35 | 140.95 | 140.57 | -0.54% | 1,815,040 |
| Dec 16, 2025 | 141.57 | 142.97 | 140.80 | 141.71 | 141.33 | -0.06% | 1,645,457 |
| Dec 15, 2025 | 140.10 | 141.87 | 140.00 | 141.79 | 141.41 | 1.61% | 1,005,977 |
| Dec 12, 2025 | 141.80 | 142.25 | 139.34 | 139.54 | 139.16 | -1.15% | 961,570 |
| Dec 11, 2025 | 139.07 | 141.91 | 139.07 | 141.16 | 140.78 | 1.00% | 1,252,286 |
| Dec 10, 2025 | 139.40 | 140.83 | 138.93 | 139.76 | 139.38 | 0.04% | 1,345,164 |
| Dec 9, 2025 | 138.63 | 140.86 | 138.61 | 139.70 | 139.32 | 0.79% | 1,701,667 |
| Dec 8, 2025 | 139.35 | 140.30 | 138.50 | 138.61 | 138.24 | -0.99% | 1,942,345 |
| Dec 5, 2025 | 139.85 | 140.73 | 138.04 | 139.99 | 139.61 | 0.05% | 1,691,554 |
| Dec 4, 2025 | 137.85 | 140.66 | 137.21 | 139.92 | 139.54 | 1.29% | 1,641,289 |
| Dec 3, 2025 | 137.70 | 138.63 | 136.42 | 138.14 | 137.77 | 1.81% | 1,991,085 |
| Dec 2, 2025 | 133.15 | 136.04 | 132.63 | 135.69 | 135.32 | 2.94% | 1,827,616 |
| Dec 1, 2025 | 134.00 | 134.49 | 131.62 | 131.82 | 131.46 | -1.63% | 2,334,874 |
| Nov 28, 2025 | 133.36 | 134.29 | 132.89 | 134.00 | 133.64 | 0.71% | 507,113 |
| Nov 26, 2025 | 131.61 | 133.95 | 131.61 | 133.06 | 132.70 | 0.71% | 1,258,986 |
| Nov 25, 2025 | 131.68 | 132.80 | 130.16 | 132.12 | 131.76 | 0.86% | 1,385,375 |
| Nov 24, 2025 | 130.52 | 131.58 | 130.12 | 130.99 | 130.64 | -0.52% | 2,547,267 |
| Nov 21, 2025 | 130.95 | 132.04 | 129.85 | 131.67 | 131.32 | 0.25% | 1,338,359 |
| Nov 20, 2025 | 133.42 | 134.04 | 130.75 | 131.34 | 130.99 | -0.84% | 1,260,749 |
| Nov 19, 2025 | 132.57 | 133.41 | 131.49 | 132.45 | 132.09 | 0.31% | 1,660,440 |
| Nov 18, 2025 | 132.53 | 133.56 | 131.38 | 132.04 | 131.68 | -0.70% | 906,133 |
| Nov 17, 2025 | 137.10 | 137.26 | 132.08 | 132.97 | 132.61 | -2.84% | 1,014,300 |
| Nov 14, 2025 | 136.00 | 137.37 | 135.21 | 136.86 | 136.49 | 0.25% | 929,495 |
| Nov 13, 2025 | 136.53 | 138.34 | 136.09 | 136.52 | 136.15 | -0.84% | 1,266,186 |
| Nov 12, 2025 | 136.47 | 138.32 | 135.34 | 137.67 | 137.30 | 1.10% | 1,181,034 |
| Nov 11, 2025 | 137.43 | 138.27 | 136.06 | 136.17 | 135.53 | -0.07% | 1,491,871 |
| Nov 10, 2025 | 133.93 | 136.41 | 133.63 | 136.27 | 135.63 | 2.50% | 1,343,599 |
| Nov 7, 2025 | 132.17 | 133.20 | 131.52 | 132.95 | 132.33 | 0.53% | 989,827 |
| Nov 6, 2025 | 134.02 | 135.01 | 129.95 | 132.25 | 131.63 | -1.03% | 1,656,444 |
| Nov 5, 2025 | 131.58 | 134.56 | 131.07 | 133.63 | 133.01 | 2.09% | 1,555,484 |
| Nov 4, 2025 | 130.68 | 132.43 | 129.69 | 130.90 | 130.29 | -0.08% | 1,418,463 |
| Nov 3, 2025 | 130.40 | 131.53 | 129.56 | 131.00 | 130.39 | 0.58% | 2,873,578 |
| Oct 31, 2025 | 130.34 | 131.30 | 129.42 | 130.24 | 129.63 | -0.11% | 1,735,402 |
| Oct 30, 2025 | 131.17 | 131.87 | 129.44 | 130.38 | 129.77 | -0.95% | 2,179,040 |
| Oct 29, 2025 | 127.50 | 131.68 | 125.47 | 131.63 | 131.02 | 8.79% | 3,182,443 |
| Oct 28, 2025 | 120.75 | 121.88 | 119.91 | 121.00 | 120.43 | -0.05% | 1,341,619 |
| Oct 27, 2025 | 121.74 | 122.66 | 121.00 | 121.06 | 120.49 | -0.69% | 908,050 |
| Oct 24, 2025 | 121.35 | 122.34 | 121.03 | 121.90 | 121.33 | 1.04% | 790,384 |
| Oct 23, 2025 | 120.36 | 121.43 | 120.04 | 120.64 | 120.08 | 0.68% | 998,620 |
| Oct 22, 2025 | 120.00 | 120.91 | 118.96 | 119.82 | 119.26 | -0.13% | 834,035 |
| Oct 21, 2025 | 120.99 | 121.13 | 119.95 | 119.98 | 119.42 | -0.83% | 881,774 |
| Oct 20, 2025 | 120.05 | 121.26 | 119.34 | 120.99 | 120.42 | 0.47% | 696,146 |
| Oct 17, 2025 | 119.65 | 121.06 | 119.65 | 120.43 | 119.87 | 0.17% | 916,269 |
| Oct 16, 2025 | 122.19 | 122.21 | 119.85 | 120.23 | 119.67 | -1.40% | 1,105,857 |
| Oct 15, 2025 | 123.72 | 124.42 | 121.79 | 121.94 | 121.37 | -1.41% | 850,696 |
| Oct 14, 2025 | 122.71 | 124.17 | 122.16 | 123.68 | 123.10 | 0.73% | 1,024,349 |