NYSE : AER
AerCap Holdings N.V. — Price history
Industrials · Rental & Leasing Services · Ireland
Last price 158.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AerCap Holdings N.V. (AER) closed at 163.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 162.31 | 163.56 | 161.01 | 163.44 | 256,523 | +3.10% |
| 2026-10-30 | 159.06 | 159.83 | 156.865 | 158.52 | 1,504,427 | -0.75% |
| 2026-10-29 | 157.01 | 159.99 | 155.28 | 159.71 | 1,440,925 | +2.72% |
| 2026-10-28 | 154.27 | 158.85 | 153.35 | 155.48 | 1,630,246 | +3.62% |
| 2026-10-27 | 149.27 | 150.6 | 147.9 | 150.05 | 1,398,010 | +1.47% |
| 2026-10-26 | 147.76 | 148.63 | 146.875 | 147.88 | 604,028 | +1.34% |
| 2026-10-23 | 145.35 | 146.215 | 144.1 | 145.92 | 1,183,726 | -1.19% |
| 2026-10-22 | 145.7 | 148.15 | 144.28 | 147.68 | 1,876,816 | -0.13% |
| 2026-10-21 | 145.5 | 149.13 | 145.5 | 147.87 | 1,405,157 | +2.39% |
| 2026-10-20 | 144.03 | 146.18 | 143.895 | 144.42 | 1,361,327 | -0.26% |
| 2026-10-19 | 146.57 | 146.86 | 144.56 | 144.8 | 688,130 | -0.61% |
| 2026-10-16 | 145.92 | 147.8 | 145.325 | 145.69 | 695,477 | -0.16% |
| 2026-10-15 | 144.58 | 146.27 | 143.14 | 145.92 | 914,141 | +1.13% |
| 2026-10-14 | 144.71 | 146.295 | 143.13 | 144.29 | 928,765 | -0.95% |
| 2026-10-13 | 146.71 | 148.24 | 143.905 | 145.68 | 876,336 | -0.36% |
| 2026-10-12 | 145.58 | 148.155 | 145.51 | 146.2 | 803,658 | +1.02% |
| 2026-10-09 | 142.64 | 145.29 | 142.52 | 144.72 | 921,424 | +1.34% |
| 2026-10-08 | 141.32 | 142.905 | 139.74 | 142.81 | 1,276,741 | +0.18% |
| 2026-10-07 | 144.2 | 145.78 | 141.865 | 142.56 | 1,087,342 | -2.54% |
| 2026-10-06 | 144.38 | 147.795 | 143.6 | 146.27 | 793,398 | +2.08% |
| 2026-10-05 | 147.25 | 147.25 | 143.19 | 143.29 | 842,788 | -0.73% |
| 2026-10-02 | 144.94 | 145.24 | 143.48 | 144.34 | 922,539 | +0.28% |
| 2026-10-01 | 142.71 | 144.02 | 141.595 | 143.93 | 950,715 | +0.29% |
| 2026-09-30 | 145.12 | 145.525 | 143.44 | 143.52 | 1,518,082 | -1.09% |
| 2026-09-29 | 145.34 | 146.82 | 144.06 | 145.1 | 1,220,772 | -0.96% |
| 2026-09-28 | 148.18 | 148.18 | 145.21 | 146.51 | 1,146,511 | -1.81% |
| 2026-09-25 | 146.87 | 149.92 | 146.16 | 149.21 | 1,083,436 | +2.61% |
| 2026-09-24 | 143.81 | 145.48 | 143.15 | 145.42 | 1,632,113 | +0.46% |
| 2026-09-23 | 143.53 | 145.83 | 142.88 | 144.76 | 830,917 | +0.37% |
| 2026-09-22 | 145.37 | 145.37 | 142.69 | 144.22 | 808,275 | +0.85% |
| 2026-09-21 | 143.24 | 144.39 | 142.46 | 143 | 1,228,615 | +0.96% |
| 2026-09-18 | 141.93 | 142.845 | 140.9 | 141.64 | 1,233,403 | -1.18% |
| 2026-09-17 | 144.19 | 144.55 | 142.13 | 143.33 | 1,066,773 | +0.79% |
| 2026-09-16 | 139.73 | 143.4 | 139 | 142.21 | 1,259,311 | +2.81% |
| 2026-09-15 | 139.64 | 140.005 | 136.77 | 138.32 | 1,531,246 | -0.79% |
| 2026-09-14 | 139.85 | 140.4 | 138.705 | 139.42 | 1,269,757 | -1.47% |
| 2026-09-11 | 142.17 | 143.07 | 141.25 | 141.5 | 1,238,309 | +0.76% |
| 2026-09-10 | 140.09 | 141.89 | 139.91 | 140.43 | 719,083 | -0.40% |
| 2026-09-09 | 142.54 | 143.17 | 140.845 | 141 | 1,061,246 | -1.77% |
| 2026-09-08 | 145.56 | 146.13 | 143.35 | 143.54 | 1,102,851 | -1.28% |
| 2026-09-04 | 145.88 | 146.385 | 144.6 | 145.4 | 863,105 | -0.74% |
| 2026-09-03 | 145.73 | 146.975 | 144.12 | 146.48 | 1,097,716 | +1.08% |
| 2026-09-02 | 144.69 | 146.44 | 144.06 | 144.92 | 1,440,950 | +0.53% |
| 2026-09-01 | 146.14 | 146.523 | 142.93 | 144.16 | 1,349,685 | -1.22% |
| 2026-08-31 | 147 | 147.235 | 145.31 | 145.94 | 1,645,398 | -1.05% |
| 2026-08-28 | 148.12 | 149.5 | 146.41 | 147.49 | 838,390 | -0.32% |
| 2026-08-27 | 147.83 | 148.91 | 145.8 | 147.97 | 1,013,601 | -1.24% |
| 2026-08-26 | 147.7 | 149.85 | 147.47 | 149.83 | 956,424 | +1.62% |
| 2026-08-25 | 148 | 148.659 | 146.72 | 147.44 | 921,386 | -0.08% |
| 2026-08-24 | 146.27 | 148.29 | 146.27 | 147.56 | 776,163 | +0.87% |
| 2026-08-21 | 148.25 | 148.525 | 145.185 | 146.29 | 1,307,754 | -0.34% |
| 2026-08-20 | 147.6 | 149.28 | 146.72 | 146.79 | 1,255,443 | -0.95% |
| 2026-08-19 | 150.59 | 151.635 | 148 | 148.2 | 896,782 | -0.95% |
| 2026-08-18 | 150.77 | 151.67 | 149.59 | 149.62 | 612,758 | -0.55% |
| 2026-08-17 | 152.12 | 152.82 | 150.25 | 150.45 | 1,261,594 | -1.31% |
| 2026-08-14 | 149.19 | 152.47 | 147.095 | 152.45 | 689,594 | +2.19% |
| 2026-08-13 | 151.33 | 152.115 | 148.48 | 149.19 | 965,843 | -0.71% |
| 2026-08-12 | 149.43 | 151.16 | 149.31 | 150.25 | 688,679 | +0.90% |
| 2026-08-11 | 150.11 | 152.22 | 149.2 | 149.31 | 686,309 | -0.18% |
| 2026-08-10 | 150.92 | 152.68 | 149.363 | 149.58 | 1,048,454 | -1.41% |
| 2026-08-07 | 155.55 | 156.585 | 151.48 | 151.72 | 905,760 | -2.27% |
| 2026-08-06 | 155.01 | 156.36 | 154.015 | 155.24 | 932,906 | +0.07% |
| 2026-08-05 | 156.63 | 158.805 | 154.77 | 155.13 | 1,031,438 | +0.03% |
| 2026-08-04 | 154.77 | 155.57 | 153.81 | 155.08 | 977,859 | +0.93% |
| 2026-08-03 | 151.87 | 154.5 | 151.87 | 153.65 | 1,740,335 | +1.82% |
| 2026-07-31 | 151.12 | 154.545 | 150.1 | 150.9 | 1,182,961 | -1.29% |
| 2026-07-30 | 153.01 | 154.3 | 149.67 | 152.87 | 1,704,705 | +2.85% |
| 2026-07-29 | 155 | 156.33 | 147.68 | 148.63 | 1,752,231 | -3.54% |
| 2026-07-28 | 150.54 | 154.73 | 149.24 | 154.09 | 1,078,946 | +1.78% |
| 2026-07-27 | 152.65 | 153.67 | 150.77 | 151.4 | 1,095,195 | +0.07% |
| 2026-07-24 | 148.84 | 152.51 | 148.2 | 151.3 | 824,074 | +1.84% |
| 2026-07-23 | 148.58 | 149.38 | 147.71 | 148.57 | 1,492,362 | -1.35% |
| 2026-07-22 | 151.2 | 153.221 | 150.33 | 150.61 | 792,419 | -0.77% |
| 2026-07-21 | 149.97 | 151.98 | 147.47 | 151.78 | 790,655 | +2.33% |
| 2026-07-20 | 149 | 151.69 | 147.56 | 148.33 | 836,250 | +0.93% |
| 2026-07-17 | 144.95 | 147.275 | 144.07 | 146.97 | 656,196 | -0.13% |
| 2026-07-16 | 147.46 | 148.3 | 145.35 | 147.16 | 767,761 | -0.43% |
| 2026-07-15 | 147.16 | 148.36 | 145.625 | 147.79 | 713,260 | +0.71% |
| 2026-07-14 | 150.7 | 152.22 | 146.71 | 146.75 | 786,549 | -1.60% |
| 2026-07-13 | 148.69 | 150.785 | 148.245 | 149.14 | 708,185 | -0.49% |
| 2026-07-10 | 150.75 | 151.095 | 149.08 | 149.87 | 618,746 | -0.77% |
| 2026-07-09 | 151.08 | 152.72 | 150.37 | 151.03 | 1,013,771 | +1.41% |
| 2026-07-08 | 148.76 | 150.55 | 147.54 | 148.93 | 1,087,388 | -1.42% |
| 2026-07-07 | 155.31 | 155.99 | 149.24 | 151.07 | 1,278,218 | -1.55% |
| 2026-07-06 | 148.17 | 153.955 | 146.9 | 153.45 | 1,189,047 | +3.79% |
| 2026-07-02 | 144.75 | 148.14 | 142.88 | 147.84 | 1,556,924 | +4.17% |
| 2026-07-01 | 144.99 | 145.815 | 141.92 | 141.92 | 1,499,081 | -2.65% |
| 2026-06-30 | 148.96 | 150.549 | 145.39 | 145.78 | 908,066 | -1.19% |
| 2026-06-29 | 147.66 | 148.76 | 145.78 | 147.54 | 1,620,021 | -0.85% |
| 2026-06-26 | 150.11 | 150.7 | 147.8 | 148.81 | 1,280,280 | -0.87% |
| 2026-06-25 | 148.9 | 151.47 | 148.35 | 150.11 | 1,167,768 | +1.50% |
| 2026-06-24 | 146.9 | 149.64 | 144.99 | 147.89 | 1,601,437 | +1.01% |
| 2026-06-23 | 145.38 | 147.41 | 140.183 | 146.41 | 885,397 | -0.30% |
| 2026-06-22 | 144.98 | 147.37 | 143.4 | 146.85 | 1,161,488 | +1.23% |
| 2026-06-18 | 145.72 | 146.84 | 144.56 | 145.06 | 1,193,969 | +0.65% |
| 2026-06-17 | 143.76 | 145.755 | 142.4 | 144.12 | 1,451,483 | +0.80% |
| 2026-06-16 | 143.04 | 143.94 | 142.35 | 142.98 | 1,263,853 | +1.05% |
| 2026-06-15 | 142.77 | 145.32 | 141.38 | 141.49 | 1,478,490 | +1.06% |
| 2026-06-12 | 139.37 | 141.19 | 138.05 | 140 | 889,386 | +1.52% |
| 2026-06-11 | 135.67 | 138.5 | 134.58 | 137.9 | 1,239,887 | +2.10% |
| 2026-06-10 | 138.11 | 138.58 | 133.32 | 135.07 | 1,570,619 | -2.84% |
| 2026-06-09 | 137.76 | 139.5 | 135.67 | 139.02 | 1,494,007 | +2.44% |
| 2026-06-08 | 136.39 | 138 | 135.49 | 135.71 | 837,545 | -0.90% |
| 2026-06-05 | 135.7 | 137.36 | 135.43 | 136.94 | 820,679 | +0.37% |
| 2026-06-04 | 135.1 | 137.06 | 135.1 | 136.44 | 1,418,109 | +1.44% |
| 2026-06-03 | 132.88 | 135.5 | 132.2 | 134.5 | 1,555,249 | +0.34% |
| 2026-06-02 | 135.82 | 137.47 | 133.63 | 134.05 | 1,045,058 | -1.91% |
| 2026-06-01 | 136.77 | 138.13 | 135.49 | 136.66 | 915,379 | -1.96% |
| 2026-05-29 | 139.18 | 140.65 | 138.54 | 139.39 | 2,992,323 | +0.30% |
| 2026-05-28 | 140.36 | 141.42 | 138.68 | 138.98 | 1,520,355 | -1.99% |
| 2026-05-27 | 140.76 | 143.17 | 140.4 | 141.8 | 1,337,405 | +1.15% |
| 2026-05-26 | 140.2 | 141.461 | 139.36 | 140.19 | 1,131,955 | +1.13% |
| 2026-05-22 | 139.84 | 140.55 | 138.39 | 138.62 | 819,336 | -0.68% |
| 2026-05-21 | 138.61 | 140.51 | 137.08 | 139.57 | 1,527,829 | +0.09% |
| 2026-05-20 | 138.03 | 140.85 | 136.714 | 139.45 | 1,196,399 | +2.51% |
| 2026-05-19 | 138.69 | 139.245 | 135.28 | 136.03 | 1,188,512 | -2.69% |
| 2026-05-18 | 141.76 | 142.67 | 139.59 | 139.79 | 1,759,842 | +0.01% |
| 2026-05-15 | 140.96 | 141.15 | 138.39 | 139.77 | 1,482,102 | -1.62% |
| 2026-05-14 | 142.59 | 145.02 | 141.64 | 142.07 | 1,073,004 | -0.57% |
| 2026-05-13 | 144.74 | 145.17 | 142.83 | 142.88 | 871,068 | -0.89% |