Get the Stockscreener App
119.44
1.19%
1.40
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 August 22, 2025, is $119.44.
- Aercap Holdings N V all-time high stock price is $118.07, occurred on June 11, 2025.
- 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 1,038% to $119.44 now.
- The 52-week high stock price for AER is $118.07, representing a -1.15% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for AER is $85.57, indicating a -28.36% 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 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $120.5 | $118.7 | $1.74 | 2,265,288.0 | +1.19% |
| Aug 21, 2025 | $118.2 | $115.0 | $3.14 | 1,948,223.0 | +2.00% |
| Aug 20, 2025 | $115.9 | $114.3 | $1.57 | 1,614,340.0 | +0.47% |
| Aug 19, 2025 | $115.4 | $114.2 | $1.17 | 1,482,747.0 | +0.58% |
| Aug 18, 2025 | $114.7 | $112.9 | $1.75 | 1,593,769.0 | +1.28% |
| Aug 15, 2025 | $113.1 | $112.1 | $0.99 | 1,223,819.0 | +0.30% |
| Aug 14, 2025 | $113.7 | $112.1 | $1.68 | 1,232,789.0 | -0.90% |
| Aug 13, 2025 | $114.1 | $112.4 | $1.74 | 1,662,498.0 | -0.01% |
| Aug 12, 2025 | $113.9 | $110.7 | $3.22 | 1,181,354.0 | +3.08% |
| Aug 11, 2025 | $111.1 | $109.9 | $1.20 | 1,025,625.0 | +0.12% |
| Aug 08, 2025 | $110.8 | $109.2 | $1.54 | 1,374,053.0 | +0.99% |
| Aug 07, 2025 | $109.7 | $108.7 | $1.02 | 889,658.0 | +0.32% |
| Aug 06, 2025 | $109.1 | $108.0 | $1.14 | 1,382,022.0 | +0.66% |
| Aug 05, 2025 | $110.1 | $107.5 | $2.59 | 1,147,099.0 | -1.15% |
| Aug 04, 2025 | $109.8 | $108.7 | $1.11 | 1,852,652.0 | +0.91% |
| Aug 01, 2025 | $108.9 | $105.7 | $3.25 | 1,952,402.0 | +1.04% |
| Jul 31, 2025 | $109.6 | $107.0 | $2.52 | 3,086,565.0 | -1.65% |
| Jul 30, 2025 | $113.0 | $107.3 | $5.78 | 2,894,429.0 | -3.22% |
| Jul 29, 2025 | $113.8 | $112.6 | $1.20 | 1,514,111.0 | +0.74% |
| Jul 28, 2025 | $111.9 | $111.1 | $0.795 | 753,754.0 | -0.29% |
| Jul 25, 2025 | $112.4 | $111.8 | $0.59 | 614,624.0 | +0.15% |
| Jul 24, 2025 | $113.5 | $112.0 | $1.55 | 953,528.0 | -0.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $120.5 | $105.7 | $14.83 | 26,093,626.0 | +11.37% |
| 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% |
Aercap Holdings N V Stock (AER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.48 | $67.95 | $7.53 | 31,546,078.0 | +8.94% |
| Nov, 2023 | $68.86 | $61.33 | $7.53 | 49,530,065.0 | +9.82% |
| Oct, 2023 | $62.90 | $57.30 | $5.60 | 32,734,167.0 | -0.88% |
| Sep, 2023 | $64.49 | $59.05 | $5.44 | 45,848,747.0 | +1.87% |
| Aug, 2023 | $65.21 | $59.73 | $5.48 | 16,527,343.0 | -3.59% |
| Jul, 2023 | $69.50 | $61.88 | $7.62 | 20,365,770.0 | +0.46% |
| Jun, 2023 | $63.75 | $56.77 | $6.98 | 20,607,542.0 | +11.28% |
| May, 2023 | $60.00 | $53.42 | $6.58 | 23,034,029.0 | +1.28% |
| Apr, 2023 | $56.95 | $53.56 | $3.38 | 17,574,376.0 | +0.23% |
| Mar, 2023 | $66.85 | $49.58 | $17.27 | 53,918,406.0 | -9.95% |
| Feb, 2023 | $65.38 | $58.03 | $7.34 | 13,168,141.0 | -1.22% |
| Jan, 2023 | $65.07 | $57.82 | $7.25 | 14,507,668.0 | +8.38% |
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):