AerCap Holdings N.V. AER
175.69 USD -0.30 (-0.17%)
Regular-session close
175.69 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
174.38 Day range 183.22
130.99 52-week range 177.01
- YTD
- +22.21%
- 1 year
- +28.69%
AER price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 176.27 | 183.22 | 174.38 | 175.69 | -0.30 | -0.17% | 866,128 |
| Nov 12, 2026 | 176.29 | 178.47 | 175.52 | 175.99 | -1.02 | -0.58% | 1,245,993 |
| Nov 11, 2026 | 176.38 | 177.30 | 174.61 | 177.01 | +1.16 | +0.66% | 897,621 |
| Nov 10, 2026 | 174.38 | 176.18 | 173.34 | 175.85 | +0.42 | +0.24% | 1,360,239 |
| Nov 9, 2026 | 173.90 | 176.70 | 172.37 | 175.43 | +5.79 | +3.41% | 1,430,700 |
| Nov 6, 2026 | 165.01 | 170.58 | 165.01 | 169.64 | +3.47 | +2.09% | 1,924,200 |
| Nov 5, 2026 | 167.66 | 169.76 | 164.68 | 166.17 | +0.45 | +0.27% | 2,096,900 |
| Nov 4, 2026 | 163.86 | 165.97 | 161.40 | 165.72 | +3.31 | +2.04% | 1,405,300 |
| Nov 3, 2026 | 163.09 | 164.47 | 161.94 | 162.41 | -0.93 | -0.57% | 1,378,200 |
| Nov 2, 2026 | 162.31 | 165.19 | 161.01 | 163.34 | +4.82 | +3.04% | 1,367,800 |
| Oct 30, 2026 | 159.06 | 159.83 | 156.87 | 158.52 | -1.19 | -0.75% | 1,504,400 |
| Oct 29, 2026 | 157.01 | 159.99 | 155.28 | 159.71 | +4.23 | +2.72% | 1,440,900 |
| Oct 28, 2026 | 154.27 | 158.85 | 153.35 | 155.48 | +5.43 | +3.62% | 1,630,200 |
| Oct 27, 2026 | 149.27 | 150.60 | 147.90 | 150.05 | +2.17 | +1.47% | 1,398,000 |
| Oct 26, 2026 | 147.76 | 148.63 | 146.88 | 147.88 | +1.96 | +1.34% | 604,000 |
| Oct 23, 2026 | 145.35 | 146.22 | 144.10 | 145.92 | -1.76 | -1.19% | 1,183,700 |
| Oct 22, 2026 | 145.70 | 148.15 | 144.28 | 147.68 | -0.19 | -0.13% | 1,876,800 |
| Oct 21, 2026 | 145.50 | 149.13 | 145.50 | 147.87 | +3.45 | +2.39% | 1,405,100 |
| Oct 20, 2026 | 144.03 | 146.18 | 143.90 | 144.42 | -0.38 | -0.26% | 1,361,300 |
| Oct 19, 2026 | 146.57 | 146.86 | 144.56 | 144.80 | -0.89 | -0.61% | 687,500 |
| Oct 16, 2026 | 145.92 | 147.80 | 145.33 | 145.69 | -0.23 | -0.16% | 697,000 |
| Oct 15, 2026 | 144.58 | 146.27 | 143.14 | 145.92 | +1.63 | +1.13% | 928,200 |
| Oct 14, 2026 | 144.71 | 146.30 | 143.13 | 144.29 | -1.39 | -0.95% | 983,900 |
| Oct 13, 2026 | 146.71 | 148.24 | 143.91 | 145.68 | -0.52 | -0.36% | 939,100 |
| Oct 12, 2026 | 145.58 | 148.16 | 145.51 | 146.20 | +1.48 | +1.02% | 883,000 |
| Oct 9, 2026 | 142.64 | 145.29 | 142.52 | 144.72 | +1.91 | +1.34% | 993,400 |
| Oct 8, 2026 | 141.32 | 142.91 | 139.74 | 142.81 | +0.25 | +0.18% | 1,307,500 |
| Oct 7, 2026 | 144.20 | 145.78 | 141.87 | 142.56 | -3.71 | -2.54% | 1,252,700 |
| Oct 6, 2026 | 144.38 | 147.80 | 143.60 | 146.27 | +2.98 | +2.08% | 802,100 |
| Oct 5, 2026 | 147.25 | 147.25 | 143.19 | 143.29 | -1.05 | -0.73% | 854,100 |
| Oct 2, 2026 | 144.94 | 145.24 | 143.48 | 144.34 | +0.41 | +0.28% | 961,900 |
| Oct 1, 2026 | 142.71 | 144.02 | 141.60 | 143.93 | +0.41 | +0.29% | 1,103,500 |
| Sep 30, 2026 | 145.12 | 145.53 | 143.44 | 143.52 | -1.58 | -1.09% | 1,641,500 |
| Sep 29, 2026 | 145.34 | 146.82 | 144.06 | 145.10 | -1.41 | -0.96% | 1,220,800 |
| Sep 28, 2026 | 148.18 | 148.18 | 145.21 | 146.51 | -2.70 | -1.81% | 1,146,500 |
| Sep 25, 2026 | 146.87 | 149.92 | 146.16 | 149.21 | +3.79 | +2.61% | 1,083,400 |
| Sep 24, 2026 | 143.81 | 145.48 | 143.15 | 145.42 | +0.66 | +0.46% | 1,632,100 |
| Sep 23, 2026 | 143.53 | 145.83 | 142.88 | 144.76 | +0.54 | +0.37% | 830,900 |
| Sep 22, 2026 | 145.37 | 145.37 | 142.69 | 144.22 | +1.22 | +0.85% | 808,300 |
| Sep 21, 2026 | 143.24 | 144.39 | 142.46 | 143.00 | +1.36 | +0.96% | 1,228,600 |
| Sep 18, 2026 | 141.93 | 142.85 | 140.90 | 141.64 | -1.69 | -1.18% | 1,231,100 |
| Sep 17, 2026 | 144.19 | 144.55 | 142.13 | 143.33 | +1.12 | +0.79% | 1,066,000 |
| Sep 16, 2026 | 139.73 | 143.40 | 139.00 | 142.21 | +3.89 | +2.81% | 1,259,300 |
| Sep 15, 2026 | 139.64 | 140.01 | 136.77 | 138.32 | -1.10 | -0.79% | 1,531,200 |
| Sep 14, 2026 | 139.85 | 140.40 | 138.71 | 139.42 | -2.08 | -1.47% | 1,269,800 |
| Sep 11, 2026 | 142.17 | 143.07 | 141.25 | 141.50 | +1.07 | +0.76% | 1,238,300 |
| Sep 10, 2026 | 140.09 | 141.89 | 139.91 | 140.43 | -0.57 | -0.40% | 719,100 |
| Sep 9, 2026 | 142.54 | 143.17 | 140.85 | 141.00 | -2.54 | -1.77% | 1,061,200 |
| Sep 8, 2026 | 145.56 | 146.13 | 143.35 | 143.54 | -1.86 | -1.28% | 1,102,800 |
| Sep 4, 2026 | 145.88 | 146.39 | 144.60 | 145.40 | -1.08 | -0.74% | 863,100 |
| Sep 3, 2026 | 145.73 | 146.98 | 144.12 | 146.48 | +1.56 | +1.08% | 1,097,700 |
| Sep 2, 2026 | 144.69 | 146.44 | 144.06 | 144.92 | +0.76 | +0.53% | 1,440,900 |
| Sep 1, 2026 | 146.14 | 146.52 | 142.93 | 144.16 | -1.78 | -1.22% | 1,349,700 |
| Aug 31, 2026 | 147.00 | 147.24 | 145.31 | 145.94 | -1.55 | -1.05% | 1,645,400 |
| Aug 28, 2026 | 148.12 | 149.50 | 146.41 | 147.49 | -0.48 | -0.32% | 838,400 |
| Aug 27, 2026 | 147.83 | 148.91 | 145.80 | 147.97 | -1.86 | -1.24% | 1,013,600 |
| Aug 26, 2026 | 147.70 | 149.85 | 147.47 | 149.83 | +2.39 | +1.62% | 956,300 |
| Aug 25, 2026 | 148.00 | 148.66 | 146.72 | 147.44 | -0.12 | -0.08% | 921,400 |
| Aug 24, 2026 | 146.27 | 148.29 | 146.27 | 147.56 | +1.27 | +0.87% | 776,200 |
| Aug 21, 2026 | 148.25 | 148.53 | 145.19 | 146.29 | -0.50 | -0.34% | 1,307,700 |
| Aug 20, 2026 | 147.60 | 149.28 | 146.72 | 146.79 | -1.41 | -0.95% | 1,255,400 |
| Aug 19, 2026 | 150.59 | 151.64 | 148.00 | 148.20 | -1.42 | -0.95% | 896,800 |
| Aug 18, 2026 | 150.77 | 151.67 | 149.59 | 149.62 | -0.83 | -0.55% | 612,700 |
| Aug 17, 2026 | 152.12 | 152.82 | 150.25 | 150.45 | -2.00 | -1.31% | 1,261,600 |
| Aug 14, 2026 | 149.19 | 152.47 | 147.10 | 152.45 | +3.26 | +2.19% | 689,600 |
65 days, newest first. Daily bars as drawn on the AER chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.