115.86
price up icon1.06%   1.21
pre-market  Pre-market:  115.63   -0.23   -0.20%
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 June 05, 2025, is $115.86.
  • Aercap Holdings N V all-time high stock price is $116.28, occurred on June 04, 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 1,003% to $115.86 now.
  • The 52-week high stock price for AER is $116.28, representing a 0.36% increase from the current share price, occurred on June 04, 2025.
  • The 52-week low stock price for AER is $82.21, indicating a -29.04% 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
Jun 05, 2025 $116.1 $114.7 $1.45 790,635.0 +1.06%
Jun 04, 2025 $116.3 $114.5 $1.80 1,236,887.0 -0.88%
Jun 03, 2025 $116.0 $114.6 $1.44 1,503,313.0 -0.12%
Jun 02, 2025 $115.8 $114.0 $1.84 1,331,464.0 +0.07%
May 30, 2025 $116.0 $114.0 $1.97 3,136,221.0 +0.83%
May 29, 2025 $115.2 $113.6 $1.56 953,853.0 +1.07%
May 28, 2025 $114.5 $113.4 $1.12 685,721.0 -0.73%
May 27, 2025 $114.4 $112.6 $1.76 1,102,754.0 +1.47%
May 23, 2025 $112.9 $110.2 $2.78 1,119,896.0 +0.57%
May 22, 2025 $112.6 $111.4 $1.24 931,209.0 -0.24%
May 21, 2025 $113.6 $111.7 $1.99 1,202,930.0 -0.72%
May 20, 2025 $114.4 $112.9 $1.52 1,180,891.0 -0.55%
May 19, 2025 $114.0 $111.8 $2.19 1,177,940.0 +0.65%
May 16, 2025 $113.8 $112.4 $1.41 1,680,240.0 -0.46%
May 15, 2025 $114.3 $112.0 $2.34 1,288,273.0 +0.77%
May 14, 2025 $112.8 $111.5 $1.20 1,247,404.0 +0.56%
May 13, 2025 $113.1 $110.6 $2.53 1,576,526.0 +0.67%
May 12, 2025 $112.0 $110.2 $1.84 1,471,924.0 +1.62%
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%

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
Jun, 2025 $116.3 $114.0 $2.28 5,652,934.0 +0.11%
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%
$123.49
price up icon 0.55%
$56.51
price up icon 0.69%
rental_leasing_services AL
$57.06
price up icon 0.58%
rental_leasing_services R
$148.21
price down icon 0.27%
$155.41
price up icon 0.16%
Cap:     |  Volume (24h):