Get the Stockscreener App
143.17
0.31%
-0.44
After Hours:
143.17
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 February 04, 2026, is $143.17.
- 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 1,264% to $143.17 now.
- The 52-week high stock price for AER is $149.24, representing a 4.24% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for AER is $85.57, indicating a -40.23% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2026 | $145.0 | $141.5 | $3.49 | 1,657,543.0 | -0.31% |
| Feb 03, 2026 | $145.7 | $142.9 | $2.81 | 1,220,576.0 | -1.18% |
| Feb 02, 2026 | $145.7 | $142.8 | $2.86 | 1,164,355.0 | +1.16% |
| Jan 30, 2026 | $145.0 | $142.4 | $2.63 | 1,235,991.0 | -0.60% |
| Jan 29, 2026 | $145.8 | $143.3 | $2.41 | 850,423.0 | +1.33% |
| Jan 28, 2026 | $144.4 | $142.2 | $2.14 | 1,600,775.0 | -0.85% |
| Jan 27, 2026 | $144.8 | $143.3 | $1.47 | 726,236.0 | +0.15% |
| Jan 26, 2026 | $145.4 | $143.6 | $1.81 | 534,802.0 | -0.86% |
| Jan 23, 2026 | $145.8 | $143.6 | $2.17 | 915,056.0 | +0.65% |
| Jan 22, 2026 | $144.5 | $142.4 | $2.10 | 1,027,240.0 | +0.50% |
| Jan 21, 2026 | $143.7 | $142.1 | $1.65 | 810,864.0 | +0.48% |
| Jan 20, 2026 | $143.7 | $141.3 | $2.41 | 814,285.0 | -0.17% |
| Jan 16, 2026 | $144.2 | $142.5 | $1.66 | 715,938.0 | -0.57% |
| Jan 15, 2026 | $144.6 | $142.0 | $2.64 | 721,392.0 | +1.26% |
| Jan 14, 2026 | $145.9 | $141.5 | $4.37 | 1,295,955.0 | -1.69% |
| Jan 13, 2026 | $145.6 | $143.7 | $1.94 | 1,110,729.0 | +0.36% |
| Jan 12, 2026 | $144.1 | $142.3 | $1.81 | 1,058,684.0 | -0.37% |
| Jan 09, 2026 | $148.6 | $144.2 | $4.38 | 1,180,730.0 | -1.94% |
| Jan 08, 2026 | $147.4 | $144.2 | $3.25 | 1,060,424.0 | +0.40% |
| Jan 07, 2026 | $148.9 | $145.8 | $3.08 | 1,035,918.0 | -0.56% |
| Jan 06, 2026 | $149.0 | $146.9 | $2.05 | 1,198,735.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $145.7 | $141.5 | $4.22 | 5,700,017.0 | -0.34% |
| Jan, 2026 | $149.2 | $141.3 | $7.92 | 19,784,042.0 | -0.07% |
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% |
7.72%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):