107.25
price down icon1.65%   -1.80
 
loading

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 July 31, 2025, is $107.25.
  • 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 921.43% to $107.25 now.
  • The 52-week high stock price for AER is $118.07, representing a 10.09% increase from the current share price, occurred on June 11, 2025.
  • The 52-week low stock price for AER is $82.21, indicating a -23.35% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $113.0 $112.1 $0.90 748,355.0 +0.83%
Jul 22, 2025 $112.4 $110.9 $1.54 1,065,469.0 +0.23%
Jul 21, 2025 $113.0 $111.6 $1.36 935,272.0 -0.25%
Jul 18, 2025 $113.9 $111.5 $2.33 1,133,268.0 -1.50%
Jul 17, 2025 $114.5 $112.8 $1.67 1,436,673.0 -0.70%
Jul 16, 2025 $115.3 $113.8 $1.44 968,851.0 +0.04%
Jul 15, 2025 $116.1 $114.4 $1.63 879,822.0 -0.65%
Jul 14, 2025 $115.7 $114.1 $1.58 1,400,826.0 +0.68%
Jul 11, 2025 $114.9 $113.8 $1.06 837,142.0 -0.20%
Jul 10, 2025 $115.5 $114.1 $1.40 1,435,470.0 +0.61%
Jul 09, 2025 $115.4 $113.9 $1.54 1,038,444.0 -0.95%
Jul 08, 2025 $117.1 $114.5 $2.64 894,159.0 -1.09%
Jul 07, 2025 $117.8 $115.7 $2.10 1,371,097.0 +0.45%
Jul 03, 2025 $117.4 $115.0 $2.39 912,170.0 +0.73%
Jul 02, 2025 $116.3 $114.4 $1.87 1,303,607.0 -0.46%

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
Jul, 2025 $117.8 $107.0 $10.72 30,510,745.0 -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%
$137.61
price down icon 4.74%
$52.00
price down icon 0.76%
rental_leasing_services R
$177.71
price down icon 0.48%
rental_leasing_services AL
$55.40
price down icon 1.32%
rental_leasing_services CAR
$170.24
price down icon 1.29%
Cap:     |  Volume (24h):