AerCap Holdings NV AER
NYSE · United States · Finance
$142.17-1.35 (-0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $142.29 | -0.85% | $142.71 | $143.49 | $141.90 | 91.78K |
| 2026-09-30 | $143.52 | -1.09% | $145.12 | $145.53 | $143.44 | 1.64M |
| 2026-09-29 | $145.10 | -0.96% | $145.34 | $146.82 | $144.06 | 1.22M |
| 2026-09-28 | $146.51 | -1.81% | $148.18 | $148.18 | $145.21 | 1.15M |
| 2026-09-25 | $149.21 | +2.61% | $146.87 | $149.92 | $146.16 | 1.08M |
| 2026-09-24 | $145.42 | +0.46% | $143.81 | $145.48 | $143.15 | 1.63M |
| 2026-09-23 | $144.76 | +0.37% | $143.53 | $145.83 | $142.88 | 830.90K |
| 2026-09-22 | $144.22 | +0.85% | $145.37 | $145.37 | $142.69 | 808.30K |
| 2026-09-21 | $143.00 | +0.96% | $143.24 | $144.39 | $142.46 | 1.23M |
| 2026-09-18 | $141.64 | -1.18% | $141.93 | $142.85 | $140.90 | 1.23M |
| 2026-09-17 | $143.33 | +0.79% | $144.19 | $144.55 | $142.13 | 1.07M |
| 2026-09-16 | $142.21 | +2.81% | $139.73 | $143.40 | $139.00 | 1.26M |
| 2026-09-15 | $138.32 | -0.79% | $139.64 | $140.01 | $136.77 | 1.53M |
| 2026-09-14 | $139.42 | -1.47% | $139.85 | $140.40 | $138.71 | 1.27M |
| 2026-09-11 | $141.50 | +0.76% | $142.17 | $143.07 | $141.25 | 1.24M |
| 2026-09-10 | $140.43 | -0.40% | $140.09 | $141.89 | $139.91 | 719.10K |
| 2026-09-09 | $141.00 | -1.77% | $142.54 | $143.17 | $140.85 | 1.06M |
| 2026-09-08 | $143.54 | -1.28% | $145.56 | $146.13 | $143.35 | 1.10M |
| 2026-09-04 | $145.40 | -0.74% | $145.88 | $146.39 | $144.60 | 863.10K |
| 2026-09-03 | $146.48 | +1.08% | $145.73 | $146.98 | $144.12 | 1.10M |
| 2026-09-02 | $144.92 | +0.53% | $144.69 | $146.44 | $144.06 | 1.44M |
| 2026-09-01 | $144.16 | -1.22% | $146.14 | $146.52 | $142.93 | 1.35M |
| 2026-08-31 | $145.94 | -1.05% | $147.00 | $147.24 | $145.31 | 1.65M |
| 2026-08-28 | $147.49 | -0.32% | $148.12 | $149.50 | $146.41 | 838.40K |
| 2026-08-27 | $147.97 | -1.24% | $147.83 | $148.91 | $145.80 | 1.01M |
| 2026-08-26 | $149.83 | +1.62% | $147.70 | $149.85 | $147.47 | 956.30K |
| 2026-08-25 | $147.44 | -0.08% | $148.00 | $148.66 | $146.72 | 921.40K |
| 2026-08-24 | $147.56 | +0.87% | $146.27 | $148.29 | $146.27 | 776.20K |
| 2026-08-21 | $146.29 | -0.34% | $148.25 | $148.53 | $145.19 | 1.31M |
| 2026-08-20 | $146.79 | -0.95% | $147.60 | $149.28 | $146.72 | 1.26M |
| 2026-08-19 | $148.20 | -0.95% | $150.59 | $151.64 | $148.00 | 896.80K |
| 2026-08-18 | $149.62 | -0.55% | $150.77 | $151.67 | $149.59 | 612.70K |
| 2026-08-17 | $150.45 | -1.31% | $152.12 | $152.82 | $150.25 | 1.26M |
| 2026-08-14 | $152.45 | +2.19% | $149.19 | $152.47 | $147.10 | 689.60K |
| 2026-08-13 | $149.19 | -0.71% | $151.33 | $152.12 | $148.48 | 965.80K |
| 2026-08-12 | $150.25 | +0.63% | $149.43 | $151.16 | $149.31 | 688.60K |
| 2026-08-11 | $149.31 | -0.18% | $150.11 | $152.22 | $149.20 | 686.30K |
| 2026-08-10 | $149.58 | -1.41% | $150.92 | $152.68 | $149.36 | 1.05M |
| 2026-08-07 | $151.72 | -2.27% | $155.55 | $156.59 | $151.48 | 905.80K |
| 2026-08-06 | $155.24 | +0.07% | $155.01 | $156.36 | $154.02 | 932.90K |
| 2026-08-05 | $155.13 | +0.03% | $156.63 | $158.81 | $154.77 | 1.03M |
| 2026-08-04 | $155.08 | +0.93% | $154.77 | $155.57 | $153.81 | 977.80K |
| 2026-08-03 | $153.65 | +1.82% | $151.87 | $154.50 | $151.87 | 1.74M |
| 2026-07-31 | $150.90 | -1.29% | $151.12 | $154.55 | $150.10 | 1.18M |
| 2026-07-30 | $152.87 | +2.85% | $153.01 | $154.30 | $149.67 | 1.70M |
| 2026-07-29 | $148.63 | -3.54% | $155.00 | $156.33 | $147.68 | 1.75M |
| 2026-07-28 | $154.09 | +1.78% | $150.54 | $154.73 | $149.24 | 1.08M |
| 2026-07-27 | $151.40 | +0.07% | $152.65 | $153.67 | $150.77 | 1.10M |
| 2026-07-24 | $151.30 | +1.84% | $148.84 | $152.51 | $148.20 | 824.00K |
| 2026-07-23 | $148.57 | -1.35% | $148.58 | $149.38 | $147.71 | 1.49M |
| 2026-07-22 | $150.61 | -0.77% | $151.20 | $153.22 | $150.33 | 792.40K |
| 2026-07-21 | $151.78 | +2.33% | $149.97 | $151.98 | $147.47 | 790.70K |
| 2026-07-20 | $148.33 | +0.93% | $149.00 | $151.69 | $147.56 | 836.20K |
| 2026-07-17 | $146.97 | -0.13% | $144.95 | $147.28 | $144.07 | 656.20K |
| 2026-07-16 | $147.16 | -0.43% | $147.46 | $148.30 | $145.35 | 767.80K |
| 2026-07-15 | $147.79 | +0.71% | $147.16 | $148.36 | $145.63 | 713.30K |
| 2026-07-14 | $146.75 | -1.60% | $150.70 | $152.22 | $146.71 | 786.50K |
| 2026-07-13 | $149.14 | -0.49% | $148.69 | $150.79 | $148.25 | 708.20K |
| 2026-07-10 | $149.87 | -0.77% | $150.75 | $151.10 | $149.08 | 618.70K |
| 2026-07-09 | $151.03 | +1.41% | $151.08 | $152.72 | $150.37 | 1.01M |
| 2026-07-08 | $148.93 | -1.42% | $148.76 | $150.55 | $147.54 | 1.09M |
| 2026-07-07 | $151.07 | -1.55% | $155.31 | $155.99 | $149.24 | 1.28M |
| 2026-07-06 | $153.45 | +3.79% | $148.17 | $153.96 | $146.90 | 1.19M |
| 2026-07-02 | $147.84 | +4.17% | $144.75 | $148.14 | $142.88 | 1.56M |
| 2026-07-01 | $141.92 | -2.65% | $144.99 | $145.82 | $141.92 | 1.50M |
| 2026-06-30 | $145.78 | -1.19% | $148.96 | $150.55 | $145.39 | 908.10K |
| 2026-06-29 | $147.54 | -0.85% | $147.66 | $148.76 | $145.78 | 1.62M |
| 2026-06-26 | $148.81 | -0.87% | $150.11 | $150.70 | $147.80 | 1.28M |
| 2026-06-25 | $150.11 | +1.50% | $148.90 | $151.47 | $148.35 | 1.17M |
| 2026-06-24 | $147.89 | +1.01% | $146.90 | $149.64 | $144.99 | 1.60M |
| 2026-06-23 | $146.41 | -0.30% | $145.38 | $147.41 | $140.18 | 885.40K |
| 2026-06-22 | $146.85 | +1.23% | $144.98 | $147.37 | $143.40 | 1.16M |
| 2026-06-18 | $145.06 | +0.65% | $145.72 | $146.84 | $144.56 | 1.19M |
| 2026-06-17 | $144.12 | +0.80% | $143.76 | $145.76 | $142.40 | 1.45M |
| 2026-06-16 | $142.98 | +1.05% | $143.04 | $143.94 | $142.35 | 1.26M |
| 2026-06-15 | $141.49 | +1.06% | $142.77 | $145.32 | $141.38 | 1.48M |
| 2026-06-12 | $140.00 | +1.52% | $139.37 | $141.19 | $138.05 | 889.40K |
| 2026-06-11 | $137.90 | +2.10% | $135.67 | $138.50 | $134.58 | 1.24M |
| 2026-06-10 | $135.07 | -2.84% | $138.11 | $138.58 | $133.32 | 1.57M |
| 2026-06-09 | $139.02 | +2.44% | $137.76 | $139.50 | $135.67 | 1.49M |
| 2026-06-08 | $135.71 | -0.90% | $136.39 | $138.00 | $135.49 | 837.50K |
| 2026-06-05 | $136.94 | +0.37% | $135.70 | $137.36 | $135.43 | 820.70K |
| 2026-06-04 | $136.44 | +1.44% | $135.10 | $137.06 | $135.10 | 1.42M |
| 2026-06-03 | $134.50 | +0.34% | $132.88 | $135.50 | $132.20 | 1.56M |
| 2026-06-02 | $134.05 | -1.91% | $135.82 | $137.47 | $133.63 | 1.05M |
| 2026-06-01 | $136.66 | -1.96% | $136.77 | $138.13 | $135.49 | 915.30K |
| 2026-05-29 | $139.39 | +0.30% | $139.18 | $140.65 | $138.54 | 2.99M |
| 2026-05-28 | $138.98 | -1.99% | $140.36 | $141.42 | $138.68 | 1.52M |
| 2026-05-27 | $141.80 | +1.15% | $140.76 | $143.17 | $140.40 | 1.34M |
| 2026-05-26 | $140.19 | +1.13% | $140.20 | $141.46 | $139.36 | 1.13M |