Aercap Holdings N V (AER)

Overview News Price History Option Chain Discussions Forecast

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 May 09, 2025, is $109.57.

Aercap Holdings N V all-time high stock price is $109.59, occurred on May 09, 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 943.52% to $109.57 now.
The 52-week high stock price for AER is $109.59, representing a 0.02% increase from the current share price, occurred on May 09, 2025.
The 52-week low stock price for AER is $82.21, indicating a -24.97% decrease from the current share price, occurred on August 05, 2024.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 09, 2025	$109.6	$108.1	$1.51	1,865,429.0	+1.04%
May 08, 2025	$109.0	$107.5	$1.55	1,313,875.0	+0.46%
May 07, 2025	$109.0	$107.3	$1.73	1,371,201.0	+0.20%
May 06, 2025	$108.8	$106.5	$2.28	1,151,983.0	+0.08%
May 05, 2025	$108.4	$106.0	$2.36	756,179.0	+0.82%
May 02, 2025	$107.8	$106.0	$1.83	1,673,488.0	+0.81%
May 01, 2025	$106.9	$105.3	$1.64	1,776,785.0	-0.10%
Apr 30, 2025	$108.5	$103.5	$4.96	2,416,199.0	+0.25%
Apr 29, 2025	$105.8	$103.6	$2.22	1,202,013.0	+1.65%
Apr 28, 2025	$104.5	$103.1	$1.46	2,378,061.0	+0.70%
Apr 25, 2025	$103.5	$101.9	$1.61	991,884.0	+1.11%
Apr 24, 2025	$102.2	$99.04	$3.19	1,326,454.0	+2.17%
Apr 23, 2025	$101.6	$98.74	$2.83	2,395,793.0	+3.09%
Apr 22, 2025	$97.17	$95.04	$2.13	1,866,335.0	+2.65%
Apr 21, 2025	$97.29	$93.28	$4.01	1,172,365.0	-2.93%
Apr 17, 2025	$98.86	$94.65	$4.21	2,685,639.0	+2.33%
Apr 16, 2025	$97.03	$94.25	$2.78	3,011,459.0	-1.64%
Apr 15, 2025	$98.03	$95.94	$2.09	1,472,134.0	+1.01%
Apr 14, 2025	$96.21	$93.00	$3.21	2,525,577.0	+4.10%
Apr 11, 2025	$92.72	$89.41	$3.31	2,216,551.0	+1.78%
Apr 10, 2025	$94.50	$88.41	$6.09	3,263,437.0	-5.19%

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
May, 2025	$109.6	$105.3	$4.32	11,774,369.0	+3.37%
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%

UHAL

$63.82

0.78%

UHAL.B

$57.05

0.16%

FTAI

$107.13

2.62%

$144.97

1.08%

$53.65

0.06%