94.50
price down icon2.93%   -2.85
after-market After Hours: 95.30 0.80 +0.85%
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 April 21, 2025, is $94.50.
  • Aercap Holdings N V all-time high stock price is $107.36, occurred on February 20, 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 800.00% to $94.50 now.
  • The 52-week high stock price for AER is $107.36, representing a 13.61% increase from the current share price, occurred on February 20, 2025.
  • The 52-week low stock price for AER is $82.21, indicating a -13.01% 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
Apr 21, 2025 $97.29 $93.28 $4.01 1,151,897.0 -2.93%
Apr 17, 2025 $98.86 $94.65 $4.21 2,685,639.0 +2.33%
Apr 16, 2025 $97.03 $94.25 $2.78 3,011,459.0 -1.64%
Apr 15, 2025 $98.03 $95.94 $2.09 1,472,134.0 +1.01%
Apr 14, 2025 $96.21 $93.00 $3.21 2,525,577.0 +4.10%
Apr 11, 2025 $92.72 $89.41 $3.31 2,216,551.0 +1.78%
Apr 10, 2025 $94.50 $88.41 $6.09 3,263,437.0 -5.19%
Apr 09, 2025 $96.60 $87.38 $9.22 3,940,878.0 +7.14%
Apr 08, 2025 $94.62 $87.94 $6.68 1,969,680.0 -0.50%
Apr 07, 2025 $92.23 $85.57 $6.66 3,349,186.0 +0.01%
Apr 04, 2025 $96.26 $89.15 $7.11 4,112,396.0 -9.37%
Apr 03, 2025 $101.5 $98.65 $2.83 2,466,897.0 -5.11%
Apr 02, 2025 $104.8 $101.2 $3.50 1,127,853.0 +1.58%
Apr 01, 2025 $102.8 $101.0 $1.83 1,507,589.0 +0.17%
Mar 31, 2025 $103.1 $100.0 $3.04 2,175,203.0 +0.01%
Mar 28, 2025 $102.9 $101.5 $1.34 1,455,283.0 -0.58%
Mar 27, 2025 $103.2 $101.7 $1.47 821,675.0 -0.54%
Mar 26, 2025 $104.7 $102.5 $2.15 956,509.0 +0.37%
Mar 25, 2025 $104.1 $102.2 $1.93 872,089.0 -0.67%
Mar 24, 2025 $103.6 $102.5 $1.18 1,670,569.0 +1.39%

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
Apr, 2025 $104.8 $85.57 $19.18 35,953,070.0 -7.51%
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%
$58.94
price down icon 2.74%
$87.35
price down icon 6.08%
$52.45
price down icon 2.67%
rental_leasing_services R
$134.20
price down icon 3.17%
$145.62
price down icon 1.02%
Cap:     |  Volume (24h):