Skip to main content
AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
148.81
-1.30 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
151.75
+2.94 (1.98%)
After-hours: Jun 26, 2026, 7:09 PM EDT

AerCap Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026150.11150.70147.80148.81148.81-0.87%1,280,275
Jun 25, 2026148.90151.47148.35150.11150.111.50%1,159,738
Jun 24, 2026146.90149.64144.99147.89147.891.01%1,584,270
Jun 23, 2026145.38147.41140.18146.41146.41-0.30%885,067
Jun 22, 2026144.98147.37143.40146.85146.851.23%1,159,680
Jun 18, 2026145.72146.84144.56145.06145.060.65%1,154,057
Jun 17, 2026143.76145.76142.40144.12144.120.80%1,450,504
Jun 16, 2026143.04143.94142.35142.98142.981.05%1,262,650
Jun 15, 2026142.77145.32141.38141.49141.491.06%1,478,352
Jun 12, 2026139.37141.19138.05140.00140.001.52%878,080
Jun 11, 2026135.67138.50134.58137.90137.902.10%1,238,986
Jun 10, 2026138.11138.58133.32135.07135.07-2.84%1,569,863
Jun 9, 2026137.76139.50135.67139.02139.022.44%1,493,514
Jun 8, 2026136.39138.00135.49135.71135.71-0.90%837,545
Jun 5, 2026135.70137.36135.43136.94136.940.37%820,169
Jun 4, 2026135.10137.06135.10136.44136.441.44%1,392,025
Jun 3, 2026132.88135.50132.20134.50134.500.34%1,555,207
Jun 2, 2026135.82137.47133.63134.05134.05-1.91%1,031,042
Jun 1, 2026136.77138.13135.49136.66136.66-1.96%915,190
May 29, 2026139.18140.65138.54139.39139.390.30%2,760,049
May 28, 2026140.36141.42138.68138.98138.98-1.99%1,416,717
May 27, 2026140.76143.17140.40141.80141.801.15%1,337,059
May 26, 2026140.20141.46139.36140.19140.191.13%1,109,292
May 22, 2026139.84140.55138.39138.62138.62-0.68%810,268
May 21, 2026138.61140.51137.08139.57139.570.09%1,527,347
May 20, 2026138.03140.85136.71139.45139.452.51%1,161,559
May 19, 2026138.69139.25135.28136.03136.03-2.69%1,173,504
May 18, 2026141.76142.67139.59139.79139.790.01%1,745,831
May 15, 2026140.96141.15138.39139.77139.77-1.62%1,482,102
May 14, 2026142.59145.02141.64142.07142.07-0.57%1,073,004
May 13, 2026144.74145.17142.83142.88142.88-0.89%871,068
May 12, 2026146.30146.93143.07144.56144.16-1.14%966,509
May 11, 2026148.41150.32145.73146.22145.82-2.52%1,313,663
May 8, 2026149.99152.52149.34150.00149.581.02%1,921,708
May 7, 2026149.83151.00148.02148.49148.08-1.69%1,701,652
May 6, 2026147.26151.56146.61151.05150.634.45%2,119,527
May 5, 2026139.38145.00139.38144.62144.225.00%1,279,635
May 4, 2026140.31141.03136.32137.73137.35-2.28%1,844,433
May 1, 2026141.91143.66139.34140.94140.55-0.89%1,219,308
Apr 30, 2026139.11142.78139.11142.21141.822.97%1,434,298
Apr 29, 2026138.12139.97134.11138.11137.730.71%1,919,586
Apr 28, 2026138.58139.67135.66137.13136.75-1.10%1,358,901
Apr 27, 2026138.19141.09137.84138.65138.270.41%1,299,037
Apr 24, 2026138.35140.04137.31138.08137.70-0.73%1,426,180
Apr 23, 2026138.59139.67137.45139.10138.720.60%945,679
Apr 22, 2026142.44142.60137.33138.27137.89-1.69%1,295,937
Apr 21, 2026146.11146.46139.41140.64140.25-3.97%1,251,508
Apr 20, 2026146.75147.29145.50146.45146.04-0.68%989,584
Apr 17, 2026144.60149.67143.99147.45147.043.50%1,710,042
Apr 16, 2026148.17148.51142.13142.46142.07-3.25%1,664,996
Apr 15, 2026148.30149.37147.17147.24146.83-1.16%1,158,753
Apr 14, 2026149.14150.68148.66148.97148.560.25%928,681
Apr 13, 2026143.47148.92140.71148.60148.192.11%1,409,496
Apr 10, 2026145.24146.11144.36145.53145.130.18%795,178
Apr 9, 2026140.60146.50140.60145.27144.870.72%1,033,962
Apr 8, 2026145.93147.88144.23144.23143.832.41%1,658,098
Apr 7, 2026140.51141.82139.08140.83140.44-0.47%929,135
Apr 6, 2026139.94141.60139.83141.50141.111.67%570,638
Apr 2, 2026137.39139.30135.77139.18138.79-0.56%1,022,033
Apr 1, 2026137.78141.05137.78139.96139.572.03%791,779
Mar 31, 2026133.96137.45132.97137.18136.803.94%1,067,747
Mar 30, 2026134.08134.43131.51131.98131.61-1.05%1,074,358
Mar 27, 2026132.35134.70132.21133.38133.01-0.57%1,079,260
Mar 26, 2026136.10136.89133.57134.15133.78-2.66%1,058,898
Mar 25, 2026138.26139.99136.70137.82137.440.97%789,254
Mar 24, 2026133.68137.21133.16136.49136.110.95%1,045,478
Mar 23, 2026135.24137.02134.57135.21134.842.74%1,019,292
Mar 20, 2026134.01134.50130.38131.60131.24-1.33%2,031,060
Mar 19, 2026133.88134.91132.72133.37133.00-1.78%1,757,342
Mar 18, 2026137.00139.39135.70135.79135.41-1.19%1,100,088
Mar 17, 2026136.58137.80135.50137.42137.041.64%1,072,339
Mar 16, 2026134.66135.94134.03135.20134.831.62%1,449,434
Mar 13, 2026134.05136.20132.70133.04132.67-0.06%1,761,021
Mar 12, 2026139.02139.81132.08133.12132.75-5.60%2,434,431
Mar 11, 2026140.12142.52139.40141.02140.630.27%1,652,950
Mar 10, 2026139.08144.85139.08140.64140.250.93%1,865,857
Mar 9, 2026133.97139.51131.90139.34138.952.38%2,537,595
Mar 6, 2026137.98139.50136.07136.10135.72-3.36%1,960,605
Mar 5, 2026148.91150.26140.43140.83140.44-5.98%2,769,152
Mar 4, 2026146.92149.94145.88149.79149.382.54%1,413,305
Mar 3, 2026148.26148.93143.55146.08145.68-2.76%2,350,470
Mar 2, 2026148.12151.36147.60150.23149.810.53%1,388,048
Feb 27, 2026149.41150.42148.49149.44149.03-0.61%2,340,304
Feb 26, 2026150.29151.67149.31150.36149.940.03%1,156,736
Feb 25, 2026148.03150.60147.57150.31149.891.52%969,807
Feb 24, 2026147.74149.03147.01148.46147.650.49%690,775
Feb 23, 2026150.63151.70147.26147.74146.93-2.40%743,906
Feb 20, 2026151.31152.48150.34151.37150.540.03%791,355
Feb 19, 2026153.75154.20150.82151.32150.49-2.27%926,933
Feb 18, 2026153.42154.94152.87154.83153.991.49%1,118,050
Feb 17, 2026150.78153.16150.45152.56151.731.42%2,978,282
Feb 13, 2026147.42150.93146.23150.43149.611.81%1,276,834
Feb 12, 2026148.30149.84145.93147.76146.95-0.32%1,820,837
Feb 11, 2026146.06148.56145.69148.24147.432.23%1,503,057
Feb 10, 2026142.70146.08142.47145.00144.211.75%1,676,341
Feb 9, 2026140.35144.49140.10142.50141.721.73%1,662,449
Feb 6, 2026144.44145.00137.55140.07139.31-2.73%2,364,118
Feb 5, 2026142.31144.98142.31144.00143.210.58%1,901,870
Feb 4, 2026143.66144.99141.50143.17142.39-0.31%1,657,608
Feb 3, 2026145.41145.72142.91143.61142.83-1.18%1,401,800