Get the Stockscreener App
137.82
0.97%
1.33
After Hours:
137.82
Aercap Holdings N V Stock (AER) Price History
The historical daily chart and data for Aercap Holdings N V stock (AER), show that the latest closing stock price as of March 25, 2026, is $137.82.
- Aercap Holdings N V all-time high stock price is $154.94, occurred on February 18, 2026.
- The lowest Aercap Holdings N V stock price recorded was $10.50 on March 18, 2020. Since then, Aercap Holdings N V's stock price has risen over 1,213% to $137.82 now.
- The 52-week high stock price for AER is $154.94, representing a 12.42% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for AER is $85.57, indicating a -37.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Aercap Holdings N V (AER) stock in the beginning of 2025 was $67.67. The stock closed the year at $58.32, a loss of over -13.82% for the year.
The table below shows more information about AER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $140.0 | $136.7 | $3.29 | 797,026.0 | +0.97% |
| Mar 24, 2026 | $137.2 | $133.2 | $4.05 | 1,029,495.0 | +0.95% |
| Mar 23, 2026 | $137.0 | $134.6 | $2.45 | 1,019,175.0 | +2.74% |
| Mar 20, 2026 | $134.5 | $130.4 | $4.12 | 2,030,335.0 | -1.33% |
| Mar 19, 2026 | $134.9 | $132.7 | $2.19 | 1,755,059.0 | -1.78% |
| Mar 18, 2026 | $139.4 | $135.7 | $3.69 | 1,097,987.0 | -1.19% |
| Mar 17, 2026 | $137.8 | $135.5 | $2.30 | 1,072,332.0 | +1.64% |
| Mar 16, 2026 | $135.9 | $134.0 | $1.91 | 1,449,418.0 | +1.62% |
| Mar 13, 2026 | $136.2 | $132.7 | $3.50 | 1,761,012.0 | -0.06% |
| Mar 12, 2026 | $139.8 | $132.1 | $7.73 | 2,435,674.0 | -5.60% |
| Mar 11, 2026 | $142.5 | $139.4 | $3.12 | 1,652,163.0 | +0.27% |
| Mar 10, 2026 | $144.8 | $139.1 | $5.77 | 1,865,533.0 | +0.93% |
| Mar 09, 2026 | $139.5 | $131.9 | $7.60 | 2,537,422.0 | +2.38% |
| Mar 06, 2026 | $139.5 | $136.1 | $3.43 | 1,960,464.0 | -3.36% |
| Mar 05, 2026 | $150.3 | $140.4 | $9.83 | 2,767,166.0 | -5.98% |
| Mar 04, 2026 | $149.9 | $145.9 | $4.06 | 1,413,206.0 | +2.54% |
| Mar 03, 2026 | $148.9 | $143.6 | $5.38 | 2,327,781.0 | -2.76% |
| Mar 02, 2026 | $151.4 | $147.6 | $3.76 | 1,373,977.0 | +0.53% |
| Feb 27, 2026 | $150.4 | $148.5 | $1.93 | 2,332,112.0 | -0.61% |
| Feb 26, 2026 | $151.7 | $149.3 | $2.36 | 1,141,702.0 | +0.03% |
| Feb 25, 2026 | $150.6 | $147.6 | $3.03 | 969,586.0 | +1.25% |
| Feb 24, 2026 | $149.0 | $147.0 | $2.02 | 690,772.0 | +0.49% |
Aercap Holdings N V Stock (AER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aercap Holdings N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aercap Holdings N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aercap Holdings N V Stock (AER) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $151.4 | $130.4 | $20.98 | 31,142,251.0 | -7.78% |
| Feb, 2026 | $154.9 | $137.6 | $17.39 | 27,727,764.0 | +4.02% |
| Jan, 2026 | $149.2 | $141.3 | $7.92 | 19,784,042.0 | -0.07% |
Aercap Holdings N V Stock (AER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $146.7 | $131.6 | $15.05 | 27,839,611.0 | +7.57% |
| Nov, 2025 | $138.3 | $129.6 | $8.78 | 27,006,407.0 | +2.89% |
| Oct, 2025 | $131.9 | $119.0 | $12.91 | 28,047,826.0 | +7.64% |
| Sep, 2025 | $125.5 | $118.9 | $6.52 | 31,177,266.0 | -2.02% |
| Aug, 2025 | $124.5 | $105.7 | $18.83 | 35,701,091.0 | +15.15% |
| Jul, 2025 | $117.8 | $107.0 | $10.72 | 27,424,180.0 | -8.33% |
| Jun, 2025 | $118.1 | $113.0 | $5.11 | 22,613,401.0 | +1.10% |
| May, 2025 | $116.0 | $105.3 | $10.70 | 28,664,722.0 | +9.18% |
| Apr, 2025 | $108.5 | $85.57 | $22.92 | 47,398,380.0 | +3.75% |
| Mar, 2025 | $105.0 | $93.50 | $11.53 | 31,971,958.0 | -0.90% |
| Feb, 2025 | $107.4 | $93.31 | $14.05 | 27,561,471.0 | +7.85% |
| Jan, 2025 | $97.69 | $93.04 | $4.65 | 18,592,333.0 | -0.10% |
Aercap Holdings N V Stock (AER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.72 | $91.70 | $8.02 | 16,716,178.0 | -3.86% |
| Nov, 2024 | $100.8 | $93.37 | $7.44 | 20,175,284.0 | +6.21% |
| Oct, 2024 | $99.30 | $89.11 | $10.19 | 21,598,048.0 | -1.24% |
| Sep, 2024 | $98.48 | $89.41 | $9.07 | 23,703,618.0 | -2.77% |
| Aug, 2024 | $97.43 | $82.21 | $15.22 | 32,034,146.0 | +3.69% |
| Jul, 2024 | $98.79 | $91.61 | $7.18 | 28,803,020.0 | +0.80% |
| Jun, 2024 | $96.95 | $86.65 | $10.30 | 27,355,343.0 | +0.53% |
| May, 2024 | $93.71 | $84.95 | $8.76 | 34,314,585.0 | +9.73% |
| Apr, 2024 | $88.44 | $81.93 | $6.51 | 30,357,933.0 | -2.78% |
| Mar, 2024 | $87.90 | $76.85 | $11.05 | 34,098,892.0 | +12.61% |
| Feb, 2024 | $80.61 | $75.83 | $4.78 | 29,848,570.0 | +0.81% |
| Jan, 2024 | $78.79 | $70.48 | $8.31 | 31,583,825.0 | +3.01% |
0.14%
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):