Get the Stockscreener App
101.67
3.89%
-4.11
After Hours:
101.67
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 21, 2025, is $101.67.
- 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 868.29% to $101.67 now.
- The 52-week high stock price for AER is $107.36, representing a 5.60% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for AER is $75.96, indicating a -25.29% decrease from the current share price, occurred on February 26, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $105.9 | $100.2 | $5.65 | 1,968,613.0 | -3.89% |
| Feb 20, 2025 | $107.4 | $104.7 | $2.68 | 1,664,689.0 | +0.32% |
| Feb 19, 2025 | $105.8 | $102.9 | $2.84 | 1,793,328.0 | +2.29% |
| Feb 18, 2025 | $104.1 | $100.9 | $3.22 | 2,491,926.0 | +2.36% |
| Feb 14, 2025 | $100.8 | $99.03 | $1.74 | 838,421.0 | +1.70% |
| Feb 13, 2025 | $100.1 | $98.01 | $2.08 | 783,138.0 | -0.05% |
| Feb 12, 2025 | $99.52 | $97.00 | $2.52 | 1,122,312.0 | +1.38% |
| Feb 11, 2025 | $97.85 | $96.33 | $1.52 | 753,612.0 | +0.92% |
| Feb 10, 2025 | $98.00 | $96.67 | $1.33 | 579,094.0 | -0.94% |
| Feb 07, 2025 | $98.20 | $96.55 | $1.65 | 761,906.0 | +0.41% |
| Feb 06, 2025 | $97.89 | $96.46 | $1.43 | 950,179.0 | +0.83% |
| Feb 05, 2025 | $96.85 | $94.66 | $2.19 | 930,293.0 | +1.91% |
| Feb 04, 2025 | $95.67 | $94.04 | $1.63 | 1,805,631.0 | -0.29% |
| Feb 03, 2025 | $96.25 | $93.31 | $2.94 | 935,427.0 | -0.61% |
| Jan 31, 2025 | $96.53 | $94.99 | $1.54 | 1,381,857.0 | +0.21% |
| Jan 30, 2025 | $97.05 | $95.02 | $2.03 | 878,921.0 | -0.44% |
| Jan 29, 2025 | $96.60 | $95.01 | $1.59 | 857,080.0 | +0.57% |
| Jan 28, 2025 | $96.43 | $95.00 | $1.43 | 777,392.0 | -0.37% |
| Jan 27, 2025 | $95.91 | $94.32 | $1.59 | 861,160.0 | +0.67% |
| Jan 24, 2025 | $95.87 | $94.94 | $0.93 | 639,269.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $107.4 | $93.31 | $14.05 | 19,347,182.0 | +6.35% |
| 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% |
10.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):