Get the Stockscreener App
102.16
0.58%
-0.60
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 March 28, 2025, is $102.16.
- 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 872.95% to $102.16 now.
- The 52-week high stock price for AER is $107.36, representing a 5.09% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for AER is $81.93, indicating a -19.80% decrease from the current share price, occurred on April 16, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | $103.8 | $101.8 | $2.00 | 1,393,406.0 | -2.28% |
| Mar 20, 2025 | $105.0 | $103.7 | $1.37 | 864,232.0 | +0.24% |
| Mar 19, 2025 | $104.4 | $102.7 | $1.76 | 1,330,113.0 | +1.27% |
| Mar 18, 2025 | $103.4 | $101.8 | $1.55 | 792,309.0 | +0.43% |
| Mar 17, 2025 | $102.7 | $100.9 | $1.78 | 766,616.0 | +1.25% |
| Mar 14, 2025 | $101.4 | $98.47 | $2.97 | 1,350,853.0 | +2.28% |
| Mar 13, 2025 | $99.08 | $96.10 | $2.98 | 2,408,742.0 | +2.02% |
| Mar 12, 2025 | $99.81 | $96.88 | $2.93 | 2,017,269.0 | -0.30% |
| Mar 11, 2025 | $98.59 | $93.50 | $5.09 | 2,360,198.0 | +2.25% |
| Mar 10, 2025 | $98.12 | $94.57 | $3.56 | 2,406,711.0 | -4.61% |
| Mar 07, 2025 | $101.7 | $97.70 | $3.95 | 2,435,138.0 | -1.32% |
| Mar 06, 2025 | $102.1 | $100.5 | $1.54 | 1,780,689.0 | -0.76% |
| Mar 05, 2025 | $102.5 | $99.30 | $3.25 | 1,913,689.0 | +3.55% |
| Mar 04, 2025 | $99.44 | $98.41 | $1.03 | 614,721.0 | -2.50% |
| Mar 03, 2025 | $104.7 | $100.6 | $4.11 | 1,585,944.0 | -2.04% |
| Feb 28, 2025 | $103.3 | $100.4 | $2.85 | 2,552,296.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $105.0 | $93.50 | $11.53 | 31,252,038.0 | -0.91% |
| 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% |
0.11%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):