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 January 07, 2026, is $146.71.

Aercap Holdings N V all-time high stock price is $149.24, occurred on January 05, 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 1,297% to $146.71 now.
The 52-week high stock price for AER is $149.24, representing a 1.72% increase from the current share price, occurred on January 05, 2026.
The 52-week low stock price for AER is $85.57, indicating a -41.68% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jan 07, 2026	$148.9	$145.8	$3.08	515,144.0	-0.47%
Jan 06, 2026	$149.0	$146.9	$2.05	1,198,735.0	-0.47%
Jan 05, 2026	$149.2	$144.7	$4.54	1,178,916.0	+2.39%
Jan 02, 2026	$145.3	$142.4	$2.91	710,949.0	+0.61%
Dec 31, 2025	$144.7	$143.3	$1.41	446,786.0	-0.26%
Dec 30, 2025	$144.4	$143.2	$1.22	494,136.0	+0.13%
Dec 29, 2025	$145.4	$143.4	$2.01	534,289.0	-0.57%
Dec 26, 2025	$145.5	$144.0	$1.51	369,747.0	-0.32%
Dec 24, 2025	$145.3	$144.2	$1.03	194,586.0	+0.01%
Dec 23, 2025	$146.7	$144.8	$1.89	867,392.0	-0.32%
Dec 22, 2025	$145.7	$144.3	$1.39	921,571.0	+0.62%
Dec 19, 2025	$145.5	$143.3	$2.20	1,745,233.0	+1.03%
Dec 18, 2025	$143.8	$141.3	$2.49	1,691,081.0	+1.67%
Dec 17, 2025	$142.6	$140.3	$2.22	1,813,829.0	-0.54%
Dec 16, 2025	$143.0	$140.8	$2.17	1,643,219.0	-0.06%
Dec 15, 2025	$141.9	$140.0	$1.87	1,010,468.0	+1.61%
Dec 12, 2025	$142.2	$139.3	$2.91	961,493.0	-1.15%
Dec 11, 2025	$141.9	$139.1	$2.84	1,153,983.0	+1.00%
Dec 10, 2025	$140.8	$138.9	$1.90	1,345,165.0	+0.04%
Dec 09, 2025	$140.9	$138.6	$2.25	1,701,666.0	+0.79%

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
Jan, 2026	$149.2	$142.4	$6.85	3,603,744.0	+2.05%

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%

FTAI

$244.36

1.86%

UHAL

$52.81

1.04%

UHAL.B

$48.87

0.91%

$186.61

2.74%

$64.22

0.01%