AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
137.13
-1.52 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
137.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.58 | 139.67 | 135.66 | 137.24 | - | -1.02% | 1,040,265 |
| Apr 27, 2026 | 138.19 | 141.09 | 137.84 | 138.65 | 138.65 | 0.41% | 1,298,999 |
| Apr 24, 2026 | 138.35 | 140.04 | 137.31 | 138.08 | 138.08 | -0.73% | 1,425,631 |
| Apr 23, 2026 | 138.59 | 139.67 | 137.45 | 139.10 | 139.10 | 0.60% | 945,608 |
| Apr 22, 2026 | 142.44 | 142.60 | 137.33 | 138.27 | 138.27 | -1.69% | 1,295,916 |
| Apr 21, 2026 | 146.11 | 146.46 | 139.41 | 140.64 | 140.64 | -3.97% | 1,240,465 |
| Apr 20, 2026 | 146.75 | 147.29 | 145.50 | 146.45 | 146.45 | -0.68% | 988,295 |
| Apr 17, 2026 | 144.60 | 149.67 | 143.99 | 147.45 | 147.45 | 3.50% | 1,710,016 |
| Apr 16, 2026 | 148.17 | 148.51 | 142.13 | 142.46 | 142.46 | -3.25% | 1,664,754 |
| Apr 15, 2026 | 148.30 | 149.37 | 147.17 | 147.24 | 147.24 | -1.16% | 1,127,620 |
| Apr 14, 2026 | 149.14 | 150.68 | 148.66 | 148.97 | 148.97 | 0.25% | 928,590 |
| Apr 13, 2026 | 143.47 | 148.92 | 140.71 | 148.60 | 148.60 | 2.11% | 1,408,766 |
| Apr 10, 2026 | 145.24 | 146.11 | 144.36 | 145.53 | 145.53 | 0.18% | 779,669 |
| Apr 9, 2026 | 140.60 | 146.50 | 140.60 | 145.27 | 145.27 | 0.72% | 1,033,448 |
| Apr 8, 2026 | 145.93 | 147.88 | 144.23 | 144.23 | 144.23 | 2.41% | 1,599,408 |
| Apr 7, 2026 | 140.51 | 141.82 | 139.08 | 140.83 | 140.83 | -0.47% | 928,852 |
| Apr 6, 2026 | 139.94 | 141.60 | 139.83 | 141.50 | 141.50 | 1.67% | 570,525 |
| Apr 2, 2026 | 137.39 | 139.30 | 135.77 | 139.18 | 139.18 | -0.56% | 1,012,585 |
| Apr 1, 2026 | 137.78 | 141.05 | 137.78 | 139.96 | 139.96 | 2.03% | 785,493 |
| Mar 31, 2026 | 133.96 | 137.45 | 132.97 | 137.18 | 137.18 | 3.94% | 1,057,317 |
| Mar 30, 2026 | 134.08 | 134.43 | 131.51 | 131.98 | 131.98 | -1.05% | 1,066,691 |
| Mar 27, 2026 | 132.35 | 134.70 | 132.21 | 133.38 | 133.38 | -0.57% | 1,079,258 |
| Mar 26, 2026 | 136.10 | 136.89 | 133.57 | 134.15 | 134.15 | -2.66% | 1,056,415 |
| Mar 25, 2026 | 138.26 | 139.99 | 136.70 | 137.82 | 137.82 | 0.97% | 789,253 |
| Mar 24, 2026 | 133.68 | 137.21 | 133.16 | 136.49 | 136.49 | 0.95% | 909,704 |
| Mar 23, 2026 | 135.24 | 137.02 | 134.57 | 135.21 | 135.21 | 2.74% | 1,019,292 |
| Mar 20, 2026 | 134.01 | 134.50 | 130.38 | 131.60 | 131.60 | -1.33% | 1,991,807 |
| Mar 19, 2026 | 133.88 | 134.91 | 132.72 | 133.37 | 133.37 | -1.78% | 1,755,065 |
| Mar 18, 2026 | 137.00 | 139.39 | 135.70 | 135.79 | 135.79 | -1.19% | 1,098,259 |
| Mar 17, 2026 | 136.58 | 137.80 | 135.50 | 137.42 | 137.42 | 1.64% | 1,072,339 |
| Mar 16, 2026 | 134.66 | 135.94 | 134.03 | 135.20 | 135.20 | 1.62% | 1,448,871 |
| Mar 13, 2026 | 134.05 | 136.20 | 132.70 | 133.04 | 133.04 | -0.06% | 1,761,008 |
| Mar 12, 2026 | 139.02 | 139.81 | 132.08 | 133.12 | 133.12 | -5.60% | 2,434,362 |
| Mar 11, 2026 | 140.12 | 142.52 | 139.40 | 141.02 | 141.02 | 0.27% | 1,649,654 |
| Mar 10, 2026 | 139.08 | 144.85 | 139.08 | 140.64 | 140.64 | 0.93% | 1,865,808 |
| Mar 9, 2026 | 133.97 | 139.51 | 131.90 | 139.34 | 139.34 | 2.38% | 2,536,428 |
| 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 |