Dark

AER
Aercap Holdings N.V.
stock NYSE

Jul 1, 2026 10:43:00 AM EDT

144.84USD-0.645%(-0.94)908,066

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	148.9600	150.549000	145.390000	145.7800	-1.193%	908,066	0.000%
2026-06-29	147.6600	148.760000	145.780000	147.5400	-0.853%	1,620,021	-1.193%
2026-06-26	150.1100	150.700000	147.800000	148.8100	-0.866%	1,280,281	-2.036%
2026-06-25	148.9000	151.470000	148.350000	150.1100	+1.501%	1,167,769	-2.885%
2026-06-24	146.9000	149.640000	144.990000	147.8900	+1.011%	1,601,438	-1.427%
2026-06-23	145.3800	147.410000	140.182700	146.4100	-0.300%	885,398	-0.430%
2026-06-22	144.9800	147.370000	143.400000	146.8500	+1.234%	1,161,488	-0.729%
2026-06-18	145.7200	146.840000	144.560000	145.0600	+0.652%	1,193,969	+0.496%
2026-06-17	143.7600	145.755000	142.400000	144.1200	+0.797%	1,451,483	+1.152%
2026-06-16	143.0400	143.940000	142.350000	142.9800	+1.053%	1,263,854	+1.958%
2026-06-15	142.7700	145.320000	141.380000	141.4900	+1.064%	1,478,490	+3.032%
2026-06-12	139.3700	141.190000	138.050100	140.0000	+1.523%	889,386	+4.129%
2026-06-11	135.6700	138.500000	134.580000	137.9000	+2.095%	1,239,888	+5.714%
2026-06-10	138.1100	138.580000	133.320000	135.0700	-2.841%	1,570,619	+7.929%
2026-06-09	137.7600	139.500000	135.670000	139.0200	+2.439%	1,494,007	+4.863%
2026-06-08	136.3900	138.000000	135.490000	135.7100	-0.898%	837,546	+7.420%
2026-06-05	135.7000	137.360000	135.430000	136.9400	+0.366%	820,680	+6.455%
2026-06-04	135.1000	137.060000	135.100000	136.4400	+1.442%	1,418,110	+6.845%
2026-06-03	132.8800	135.500000	132.200000	134.5000	+0.336%	1,555,250	+8.387%
2026-06-02	135.8200	137.470000	133.630000	134.0500	-1.910%	1,045,005	+8.750%
2026-06-01	136.7700	138.130000	135.490000	136.6600	-1.959%	915,379	+6.673%
2026-05-29	139.1800	140.650000	138.540000	139.3900	+0.295%	2,992,323	+4.584%
2026-05-28	140.3600	141.420000	138.680000	138.9800	-1.989%	1,520,346	+4.893%
2026-05-27	140.7600	143.170000	140.400000	141.8000	+1.148%	1,337,405	+2.807%
2026-05-26	140.2000	141.460513	139.360000	140.1900	+1.133%	1,131,955	+3.987%
2026-05-22	139.8400	140.550000	138.390000	138.6200	-0.681%	819,336	+5.165%
2026-05-21	138.6100	140.510000	137.080000	139.5700	+0.086%	1,527,830	+4.449%
2026-05-20	138.0300	140.850000	136.714000	139.4500	+2.514%	1,196,399	+4.539%
2026-05-19	138.6900	139.245000	135.280000	136.0300	-2.690%	1,188,513	+7.168%
2026-05-18	141.7600	142.670000	139.590000	139.7900	+0.014%	1,759,843	+4.285%
2026-05-15	140.9600	141.150000	138.390000	139.7700	-1.619%	1,482,102	+4.300%
2026-05-14	142.5900	145.020000	141.640000	142.0700	-0.567%	1,073,005	+2.611%
2026-05-13	144.7400	145.170000	142.830000	142.8800	-1.162%	871,069	+2.030%
2026-05-12	146.3000	146.930000	143.070000	144.5600	-1.135%	966,554	+0.844%
2026-05-11	148.4100	150.320000	145.730000	146.2200	-2.520%	1,313,663	-0.301%
2026-05-08	149.9900	152.520000	149.340000	150.0000	+1.017%	1,921,709	-2.813%
2026-05-07	149.8300	151.000000	148.020000	148.4900	-1.695%	1,701,653	-1.825%
2026-05-06	147.2550	151.560000	146.610000	151.0500	+4.446%	2,119,528	-3.489%
2026-05-05	139.3800	145.000000	139.380000	144.6200	+5.003%	1,279,635	+0.802%
2026-05-04	140.3100	141.030000	136.320000	137.7300	-2.278%	1,844,433	+5.845%
2026-05-01	141.9100	143.655000	139.335000	140.9400	-0.893%	1,219,308	+3.434%
2026-04-30	139.1100	142.775000	139.110000	142.2100	+2.969%	1,434,299	+2.510%
2026-04-29	138.1200	139.965000	134.110000	138.1100	+0.715%	1,919,586	+5.554%
2026-04-28	138.5800	139.670000	135.655000	137.1300	-1.096%	1,358,902	+6.308%
2026-04-27	138.1900	141.090000	137.840000	138.6500	+0.413%	1,298,998	+5.142%
2026-04-24	138.3500	140.040000	137.310000	138.0800	-0.733%	1,456,484	+5.576%
2026-04-23	138.5900	139.670000	137.448400	139.1000	+0.600%	945,679	+4.802%
2026-04-22	142.4400	142.600000	137.330000	138.2700	-1.685%	1,295,937	+5.431%
2026-04-21	146.1100	146.459916	139.410000	140.6400	-3.967%	1,251,485	+3.655%
2026-04-20	146.7500	147.290000	145.500000	146.4500	-0.678%	989,584	-0.457%
2026-04-17	144.6000	149.670000	143.990000	147.4500	+3.503%	1,710,043	-1.133%
2026-04-16	148.1700	148.510000	142.130000	142.4600	-3.246%	1,664,996	+2.330%
2026-04-15	148.3000	149.370000	147.170000	147.2400	-1.161%	1,158,754	-0.992%
2026-04-14	149.1400	150.675000	148.660000	148.9700	+0.249%	928,682	-2.141%
2026-04-13	143.4700	148.920000	140.714000	148.6000	+2.110%	1,409,487	-1.898%
2026-04-10	145.2400	146.110000	144.360000	145.5300	+0.179%	795,179	+0.172%
2026-04-09	140.6000	146.500000	140.600000	145.2700	+0.721%	1,033,772	+0.351%
2026-04-08	145.9300	147.880000	144.230000	144.2300	+2.414%	1,658,099	+1.075%
2026-04-07	140.5100	141.820000	139.080000	140.8300	-0.473%	929,135	+3.515%
2026-04-06	139.9400	141.600000	139.830000	141.5000	+1.667%	570,638	+3.025%
2026-04-02	137.3900	139.300000	135.770000	139.1800	-0.557%	1,022,033	+4.742%
2026-04-01	137.7800	141.045000	137.780000	139.9600	+2.027%	791,780	+4.158%
2026-03-31	133.9600	137.450000	132.970000	137.1800	+3.940%	1,067,748	+6.269%
2026-03-30	134.0800	134.430000	131.510000	131.9800	-1.050%	1,074,359	+10.456%
2026-03-27	132.3500	134.700000	132.210000	133.3800	-0.574%	1,079,260	+9.297%
2026-03-26	136.1000	136.885000	133.570000	134.1500	-2.663%	1,058,899	+8.669%
2026-03-25	138.2600	139.990000	136.700000	137.8200	+0.974%	789,255	+5.776%
2026-03-24	133.6800	137.210000	133.160000	136.4900	+0.947%	1,045,478	+6.806%
2026-03-23	135.2400	137.020000	134.570000	135.2100	+2.743%	1,019,292	+7.817%
2026-03-20	134.0100	134.500000	130.380000	131.6000	-1.327%	2,030,337	+10.775%
2026-03-19	133.8800	134.910000	132.720000	133.3700	-1.782%	1,757,342	+9.305%
2026-03-18	137.0000	139.390000	135.700000	135.7900	-1.186%	1,100,089	+7.357%
2026-03-17	136.5800	137.800000	135.500000	137.4200	+1.642%	1,072,332	+6.084%
2026-03-16	134.6600	135.940000	134.030000	135.2000	+1.624%	1,449,434	+7.825%
2026-03-13	134.0500	136.202500	132.700000	133.0400	-0.060%	1,761,022	+9.576%
2026-03-12	139.0200	139.811000	132.080000	133.1200	-5.602%	2,434,431	+9.510%
2026-03-11	140.1200	142.520000	139.400000	141.0200	+0.270%	1,652,950	+3.375%
2026-03-10	139.0800	144.850000	139.080000	140.6400	+0.933%	1,865,857	+3.655%
2026-03-09	133.9700	139.505000	131.900000	139.3400	+2.381%	2,537,596	+4.622%
2026-03-06	137.9800	139.500000	136.070000	136.1000	-3.359%	1,960,606	+7.112%
2026-03-05	148.9100	150.260000	140.430000	140.8300	-5.982%	2,769,153	+3.515%
2026-03-04	146.9200	149.940000	145.880000	149.7900	+2.540%	1,413,306	-2.677%
2026-03-03	148.2600	148.928500	143.550000	146.0800	-2.762%	2,350,470	-0.205%
2026-03-02	148.1200	151.360000	147.602200	150.2300	+0.529%	1,387,894	-2.962%
2026-02-27	149.4100	150.420000	148.490000	149.4400	-0.612%	2,340,206	-2.449%
2026-02-26	150.2900	151.670000	149.310000	150.3600	+0.033%	1,154,395	-3.046%
2026-02-25	148.0300	150.600000	147.570000	150.3100	+1.246%	969,809	-3.014%
2026-02-24	147.7400	149.025000	147.010000	148.4600	+0.487%	690,776	-1.805%
2026-02-23	150.6300	151.700000	147.260000	147.7400	-2.398%	743,880	-1.327%
2026-02-20	151.3100	152.475000	150.340000	151.3700	+0.033%	791,355	-3.693%
2026-02-19	153.7500	154.200000	150.815000	151.3200	-2.267%	926,934	-3.661%
2026-02-18	153.4200	154.940000	152.870000	154.8300	+1.488%	1,118,051	-5.845%
2026-02-17	150.7800	153.160000	150.450000	152.5600	+1.416%	2,978,203	-4.444%
2026-02-13	147.4200	150.930000	146.225000	150.4300	+1.807%	1,276,835	-3.091%
2026-02-12	148.3000	149.835000	145.930000	147.7600	-0.324%	1,820,677	-1.340%
2026-02-11	146.0600	148.560000	145.690100	148.2400	+2.234%	1,503,050	-1.659%
2026-02-10	142.7000	146.080000	142.470000	145.0000	+1.754%	1,676,117	+0.538%
2026-02-09	140.3500	144.490000	140.100000	142.5000	+1.735%	1,662,450	+2.302%
2026-02-06	144.4400	145.000000	137.550000	140.0700	-2.729%	2,364,119	+4.077%
2026-02-05	142.3100	144.980000	142.305000	144.0000	+0.580%	1,901,871	+1.236%
2026-02-04	143.6600	144.990000	141.500000	143.1700	-0.306%	1,657,609	+1.823%
2026-02-03	145.4100	145.720000	142.910000	143.6100	-1.177%	1,401,801	+1.511%
2026-02-02	143.1100	145.700000	142.840000	145.3200	+1.156%	1,214,374	+0.317%
2026-01-30	143.6800	144.980000	142.350288	143.6600	-0.602%	1,288,888	+1.476%
2026-01-29	143.4500	145.760000	143.345000	144.5300	+1.325%	850,430	+0.865%
2026-01-28	143.9600	144.360000	142.225000	142.6400	-0.848%	1,600,786	+2.201%
2026-01-27	144.7500	144.750000	143.280000	143.8600	+0.146%	732,291	+1.335%
2026-01-26	145.0000	145.360000	143.555000	143.6500	-0.863%	536,623	+1.483%
2026-01-23	143.7300	145.780000	143.610000	144.9000	+0.646%	925,889	+0.607%
2026-01-22	143.8600	144.500000	142.400000	143.9700	+0.496%	1,030,077	+1.257%
2026-01-21	142.5000	143.740000	142.090000	143.2600	+0.484%	810,874	+1.759%
2026-01-20	141.8400	143.725000	141.320000	142.5700	-0.168%	814,303	+2.252%
2026-01-16	143.7100	144.185000	142.530000	142.8100	-0.571%	721,882	+2.080%
2026-01-15	142.6400	144.630000	141.990000	143.6300	+1.262%	721,392	+1.497%
2026-01-14	144.2700	145.890000	141.520000	141.8400	-1.691%	1,296,057	+2.778%
2026-01-13	143.8600	145.600000	143.660000	144.2800	+0.362%	1,110,729	+1.040%
2026-01-12	143.4200	144.090000	142.275000	143.7600	-0.374%	1,058,685	+1.405%
2026-01-09	147.9900	148.590000	144.210000	144.3000	-1.937%	1,180,735	+1.026%
2026-01-08	146.6400	147.410000	144.160000	147.1500	+0.396%	1,060,525	-0.931%
2026-01-07	147.5000	148.910000	145.830000	146.5700	-0.563%	1,035,979	-0.539%
2026-01-06	148.5000	148.990000	146.940000	147.4000	-0.466%	1,198,748	-1.099%
2026-01-05	145.2500	149.240000	144.700000	148.0900	+2.392%	1,178,928	-1.560%
2026-01-02	145.1100	145.300000	142.390000	144.6300	+0.605%	710,949	+0.795%
2025-12-31	144.1000	144.710000	143.300000	143.7600	-0.264%	449,335	+1.405%
2025-12-30	144.0000	144.445000	143.230000	144.1400	+0.132%	496,836	+1.138%
2025-12-29	144.4500	145.385000	143.370000	143.9500	-0.573%	536,589	+1.271%
2025-12-26	145.2500	145.510000	144.000000	144.7800	-0.317%	375,686	+0.691%
2025-12-24	145.2600	145.260000	144.230000	145.2400	+0.014%	194,586	+0.372%
2025-12-23	145.5400	146.670000	144.780000	145.2200	-0.316%	867,430	+0.386%
2025-12-22	145.3200	145.680000	144.290000	145.6800	+0.622%	928,238	+0.069%
2025-12-19	143.5000	145.485000	143.290000	144.7800	+1.033%	1,750,540	+0.691%
2025-12-18	141.5300	143.760000	141.270100	143.3000	+1.667%	1,693,881	+1.731%
2025-12-17	141.7600	142.570000	140.350000	140.9500	-0.536%	1,815,040	+3.427%
2025-12-16	141.5700	142.972000	140.800000	141.7100	-0.056%	1,645,457	+2.872%
2025-12-15	140.1000	141.870000	140.000000	141.7900	+1.612%	1,005,977	+2.814%
2025-12-12	141.8000	142.250000	139.340000	139.5400	-1.148%	961,570	+4.472%
2025-12-11	139.0700	141.910000	139.070000	141.1600	+1.002%	1,252,286	+3.273%
2025-12-10	139.4000	140.830000	138.930000	139.7600	+0.043%	1,345,164	+4.307%
2025-12-09	138.6300	140.860000	138.610000	139.7000	+0.786%	1,701,667	+4.352%
2025-12-08	139.3500	140.300000	138.500000	138.6100	-0.986%	1,942,345	+5.173%
2025-12-05	139.8500	140.725000	138.040000	139.9900	+0.050%	1,691,554	+4.136%
2025-12-04	137.8500	140.660000	137.205000	139.9200	+1.289%	1,641,289	+4.188%
2025-12-03	137.7000	138.630000	136.415000	138.1400	+1.806%	1,991,085	+5.531%
2025-12-02	133.1500	136.040000	132.630000	135.6900	+2.936%	1,827,616	+7.436%
2025-12-01	134.0000	134.490000	131.620000	131.8200	-1.627%	2,334,874	+10.590%
2025-11-28	133.3600	134.290000	132.885000	134.0000	+0.706%	507,113	+8.791%
2025-11-26	131.6100	133.945000	131.610000	133.0600	+0.711%	1,258,986	+9.560%
2025-11-25	131.6800	132.800000	130.160000	132.1200	+0.863%	1,385,375	+10.339%
2025-11-24	130.5200	131.580000	130.120000	130.9900	-0.516%	2,547,267	+11.291%
2025-11-21	130.9500	132.040000	129.850000	131.6700	+0.251%	1,338,359	+10.716%
2025-11-20	133.4200	134.035000	130.745000	131.3400	-0.838%	1,260,749	+10.994%
2025-11-19	132.5700	133.410000	131.490000	132.4500	+0.311%	1,660,440	+10.064%
2025-11-18	132.5300	133.560000	131.380000	132.0400	-0.699%	906,133	+10.406%
2025-11-17	137.1000	137.260000	132.075000	132.9700	-2.842%	1,014,300	+9.634%
2025-11-14	136.0000	137.370000	135.207400	136.8600	+0.249%	929,395	+6.518%
2025-11-13	136.5300	138.340000	136.090000	136.5200	-0.835%	1,266,186	+6.783%
2025-11-12	136.4700	138.315000	135.340100	137.6700	+1.102%	1,181,034	+5.891%
2025-11-11	137.4300	138.270000	136.060000	136.1700	-0.073%	1,491,871	+7.057%
2025-11-10	133.9300	136.410000	133.625500	136.2700	+2.497%	1,343,599	+6.979%
2025-11-07	132.1700	133.198826	131.520000	132.9500	+0.529%	989,827	+9.650%
2025-11-06	134.0200	135.010000	129.950000	132.2500	-1.033%	1,656,444	+10.231%
2025-11-05	131.5800	134.560000	131.070000	133.6300	+2.086%	1,555,484	+9.092%
2025-11-04	130.6800	132.430000	129.690000	130.9000	-0.076%	1,417,400	+11.367%
2025-11-03	130.4000	131.530000	129.560000	131.0000	+0.584%	2,873,578	+11.282%
2025-10-31	130.3400	131.300000	129.420000	130.2400	-0.107%	1,735,402	+11.932%
2025-10-30	131.1700	131.870000	129.437500	130.3800	-0.950%	2,179,040	+11.812%
2025-10-29	127.5000	131.680000	125.470000	131.6300	+8.785%	3,182,443	+10.750%
2025-10-28	120.7500	121.880000	119.910000	121.0000	-0.050%	1,341,619	+20.479%
2025-10-27	121.7400	122.660000	121.000000	121.0600	-0.689%	908,050	+20.420%
2025-10-24	121.3500	122.340000	121.030000	121.9000	+1.044%	790,384	+19.590%
2025-10-23	120.3600	121.430000	120.040000	120.6400	+0.684%	998,620	+20.839%
2025-10-22	120.0000	120.910000	118.960000	119.8200	-0.133%	834,035	+21.666%
2025-10-21	120.9900	121.130000	119.950000	119.9800	-0.835%	881,774	+21.504%
2025-10-20	120.0500	121.260000	119.340000	120.9900	+0.465%	696,146	+20.489%
2025-10-17	119.6500	121.060000	119.650000	120.4300	+0.166%	916,269	+21.050%
2025-10-16	122.1900	122.205000	119.850000	120.2300	-1.402%	1,105,857	+21.251%
2025-10-15	123.7200	124.420000	121.790000	121.9400	-1.407%	850,696	+19.551%
2025-10-14	122.7100	124.170000	122.160000	123.6800	+0.733%	1,024,349	+17.869%
2025-10-13	121.4800	123.270000	121.000000	122.7800	+1.589%	930,649	+18.733%
2025-10-10	121.4100	122.880000	120.680000	120.8600	-0.519%	1,213,048	+20.619%
2025-10-09	122.0500	122.710000	120.997500	121.4900	-0.287%	1,213,602	+19.993%
2025-10-08	124.4200	124.420000	121.780000	121.8400	-1.448%	1,192,589	+19.649%
2025-10-07	125.3100	125.840000	123.500000	123.6300	-1.215%	1,522,662	+17.916%
2025-10-06	125.9800	126.270000	124.750000	125.1500	-0.279%	957,495	+16.484%
2025-10-03	124.6500	125.930000	124.425000	125.5000	+1.022%	1,075,525	+16.159%
2025-10-02	122.6400	124.250000	122.640000	124.2300	+1.214%	1,166,043	+17.347%
2025-10-01	123.5200	123.540000	121.670000	122.7400	+1.438%	1,337,420	+18.771%
2025-09-30	121.6100	122.820000	120.850000	121.0000	-0.387%	1,474,946	+20.479%
2025-09-29	123.4000	123.600000	121.110000	121.4700	-1.348%	936,527	+20.013%
2025-09-26	123.0000	123.680000	122.670000	123.1300	+0.679%	694,742	+18.395%
2025-09-25	120.4600	122.590000	118.930000	122.3000	+1.317%	2,207,914	+19.199%
2025-09-24	122.2700	122.580000	120.630000	120.7100	-1.292%	1,207,621	+20.769%
2025-09-23	122.7600	123.260000	121.580000	122.2900	-0.057%	1,241,891	+19.208%
2025-09-22	120.0600	122.430000	120.060000	122.3600	+1.789%	825,550	+19.140%
2025-09-19	121.3900	121.390000	119.690000	120.2100	-0.850%	1,286,249	+21.271%
2025-09-18	120.6700	121.660000	120.100000	121.2400	+0.298%	1,034,591	+20.241%
2025-09-17	120.1700	121.610000	119.940000	120.8800	+0.591%	970,240	+20.599%
2025-09-16	120.3300	120.405000	119.240000	120.1700	+0.042%	1,243,260	+21.311%
2025-09-15	122.2600	122.990000	119.980000	120.1200	-1.758%	1,069,117	+21.362%
2025-09-12	123.7700	124.110000	122.060000	122.2700	-1.506%	1,073,901	+19.228%
2025-09-11	121.8200	124.150000	121.330000	124.1400	+2.232%	1,585,008	+17.432%
2025-09-10	121.4200	122.275000	120.165000	121.4300	+0.033%	1,150,493	+20.053%
2025-09-09	122.8400	122.915000	121.275000	121.3900	-1.309%	1,504,625	+20.092%
2025-09-08	123.3900	124.010000	121.070000	123.0000	-0.429%	2,412,776	+18.520%
2025-09-05	122.7300	123.810000	121.000000	123.5300	+0.759%	1,670,551	+18.012%
2025-09-04	124.6000	125.450000	122.005000	122.6000	-1.352%	2,683,093	+18.907%
2025-09-03	124.4400	125.080000	123.485000	124.2800	-0.113%	1,941,296	+17.300%
2025-09-02	122.5700	124.730000	121.640000	124.4200	+0.745%	3,100,534	+17.168%
2025-08-29	123.7900	124.480000	123.240000	123.5000	-0.242%	1,753,048	+18.040%
2025-08-28	123.4600	124.230000	122.625000	123.8000	+0.708%	2,266,135	+17.754%
2025-08-27	122.3300	123.790000	121.500000	122.9300	-0.614%	2,117,183	+18.588%
2025-08-26	120.0900	123.760000	119.790000	123.6900	+2.647%	4,057,279	+17.859%
2025-08-25	119.3400	120.550000	119.020000	120.5000	+0.887%	1,893,608	+20.979%
2025-08-22	118.8700	120.480000	118.740000	119.4400	+1.186%	2,276,558	+22.053%
2025-08-21	115.5800	118.170000	115.030100	118.0400	+1.996%	1,948,271	+23.501%
2025-08-20	115.0000	115.880000	114.305000	115.7300	+0.469%	1,614,521	+25.966%
2025-08-19	114.3600	115.380000	114.210000	115.1900	+0.576%	1,493,925	+26.556%
2025-08-18	113.3000	114.680000	112.930000	114.5300	+1.282%	1,751,502	+27.285%
2025-08-15	112.7000	113.090000	112.100000	113.0800	+0.302%	1,223,823	+28.918%
2025-08-14	113.3900	113.730000	112.053700	112.7400	-0.897%	1,232,789	+29.306%
2025-08-13	113.8200	114.100000	112.360000	113.7600	-0.009%	1,662,501	+28.147%
2025-08-12	110.9400	113.895000	110.670000	113.7700	+3.081%	1,182,371	+28.136%
2025-08-11	110.1300	111.070000	109.865000	110.3700	+0.118%	1,142,225	+32.083%
2025-08-08	109.7100	110.750000	109.210000	110.2400	+0.989%	1,477,962	+32.239%
2025-08-07	109.6200	109.715000	108.695000	109.1600	+0.322%	1,267,559	+33.547%
2025-08-06	109.0600	109.140000	108.000000	108.8100	+0.657%	1,382,147	+33.977%
2025-08-05	109.4300	110.090000	107.500000	108.1000	-1.152%	1,147,099	+34.857%
2025-08-04	109.0800	109.800000	108.695000	109.3600	+0.914%	1,852,652	+33.303%
2025-08-01	106.7900	108.900000	105.650000	108.3700	+1.044%	1,952,537	+34.521%
2025-07-31	109.5700	109.570000	107.050000	107.2500	-1.651%	3,086,985	+35.925%
2025-07-30	112.5100	113.045000	107.260000	109.0500	-3.222%	2,894,429	+33.682%
2025-07-29	112.7200	113.775000	112.580000	112.6800	+0.742%	1,514,112	+29.375%
2025-07-28	111.7000	111.920000	111.125000	111.8500	-0.294%	753,754	+30.335%
2025-07-25	112.2900	112.410000	111.820000	112.1800	+0.152%	614,774	+29.952%
2025-07-24	113.0800	113.540000	111.990000	112.0100	-0.876%	953,529	+30.149%
2025-07-23	112.1600	113.530000	111.590000	113.0000	+0.830%	1,271,123	+29.009%
2025-07-22	111.6700	112.420000	110.880000	112.0700	+0.233%	1,065,570	+30.079%
2025-07-21	112.5300	112.970000	111.610000	111.8100	-0.250%	935,272	+30.382%
2025-07-18	113.1700	113.880000	111.545000	112.0900	-1.503%	1,133,324	+30.056%
2025-07-17	114.0000	114.520000	112.850000	113.8000	-0.698%	1,436,674	+28.102%
2025-07-16	114.6300	115.260000	113.820000	114.6000	+0.044%	968,955	+27.208%
2025-07-15	115.8800	116.070000	114.443501	114.5500	-0.650%	879,872	+27.263%
2025-07-14	114.5200	115.650000	114.070000	115.3000	+0.681%	1,400,862	+26.435%
2025-07-11	114.2200	114.860000	113.800000	114.5200	-0.200%	837,918	+27.297%
2025-07-10	114.0900	115.460000	114.060000	114.7500	+0.614%	1,435,543	+27.041%
2025-07-09	115.0900	115.400000	113.860000	114.0500	-0.947%	1,038,539	+27.821%
2025-07-08	116.5700	117.090000	114.450000	115.1400	-1.091%	894,159	+26.611%
2025-07-07	116.2500	117.770000	115.670000	116.4100	+0.449%	1,380,803	+25.230%
2025-07-03	117.4200	117.420000	115.030000	115.8900	+0.730%	912,170	+25.792%
2025-07-02	115.4500	116.280000	114.410000	115.0500	-0.459%	1,303,608	+26.710%
2025-07-01	116.9200	117.370000	114.770000	115.5800	-1.214%	1,246,420	+26.129%
2025-06-30	117.6800	118.000000	116.720000	117.0000	-0.205%	1,542,749	+24.598%
2025-06-27	115.9700	118.000000	115.720000	117.2400	+1.305%	1,112,681	+24.343%
2025-06-26	115.3800	116.340000	114.945000	115.7300	+0.942%	665,123	+25.966%
2025-06-25	115.9300	116.000000	114.550000	114.6500	-1.172%	664,158	+27.152%
2025-06-24	116.2300	116.500000	115.610000	116.0100	+0.791%	1,072,954	+25.662%
2025-06-23	114.6600	115.180000	112.955000	115.1000	-0.217%	849,652	+26.655%
2025-06-20	115.5900	115.910000	114.910000	115.3500	+0.392%	1,526,371	+26.381%
2025-06-18	115.3000	116.170000	114.680000	114.9000	-0.104%	1,149,700	+26.876%
2025-06-17	115.4300	116.420000	115.020000	115.0200	-0.725%	916,326	+26.743%
2025-06-16	116.1900	116.500000	115.540000	115.8600	+0.017%	865,088	+25.824%
2025-06-13	114.8400	116.603000	114.770000	115.8400	-0.353%	1,268,077	+25.846%
2025-06-12	116.1500	116.810000	115.760000	116.2500	-0.743%	1,082,035	+25.402%
2025-06-11	116.0000	118.070000	116.000000	117.1200	+1.561%	2,289,598	+24.471%
2025-06-10	115.9000	116.610000	114.670000	115.3200	-0.543%	865,806	+26.413%
2025-06-09	117.4300	117.870000	115.830000	115.9500	-0.770%	868,930	+25.727%
2025-06-06	116.5600	117.410000	115.950000	116.8500	+0.854%	1,009,457	+24.758%
2025-06-05	114.6500	116.100000	114.650000	115.8600	+1.055%	793,399	+25.824%
2025-06-04	115.8800	116.280000	114.480000	114.6500	-0.882%	1,236,992	+27.152%
2025-06-03	115.7200	116.040000	114.600000	115.6700	-0.121%	1,503,522	+26.031%
2025-06-02	115.1300	115.850000	114.005000	115.8100	+0.069%	1,331,657	+25.879%
2025-05-30	114.4100	115.975000	114.000000	115.7300	+0.828%	3,140,173	+25.966%
2025-05-29	114.2200	115.170000	113.610000	114.7800	+1.074%	953,853	+27.008%
2025-05-28	114.0000	114.550000	113.430000	113.5600	-0.726%	685,721	+28.373%
2025-05-27	113.2600	114.390000	112.630000	114.3900	+1.473%	1,102,854	+27.441%
2025-05-23	110.2900	112.940000	110.160000	112.7300	+0.571%	1,119,906	+29.318%
2025-05-22	111.8500	112.635000	111.390100	112.0900	-0.240%	931,210	+30.056%
2025-05-21	112.6500	113.640000	111.650000	112.3600	-0.725%	1,201,897	+29.744%
2025-05-20	113.1900	114.420000	112.900000	113.1800	-0.554%	1,180,891	+28.804%
2025-05-19	113.0000	113.970000	111.780000	113.8100	+0.654%	1,177,941	+28.091%
2025-05-16	113.0000	113.790000	112.380000	113.0700	-0.458%	1,696,339	+28.929%
2025-05-15	111.9900	114.330000	111.990000	113.5900	+0.772%	1,289,146	+28.339%
2025-05-14	112.0000	112.750000	111.547300	112.7200	+0.562%	1,362,214	+29.329%
2025-05-13	111.8800	113.095000	110.560000	112.0900	+0.674%	1,637,788	+30.056%
2025-05-12	111.7100	112.000000	110.160000	111.3400	+1.615%	1,472,028	+30.932%
2025-05-09	109.5300	109.590000	108.085000	109.5700	+1.042%	1,865,435	+33.047%
2025-05-08	109.0500	109.050000	107.502000	108.4400	+0.463%	1,313,994	+34.434%
2025-05-07	108.2200	109.000000	107.270000	107.9400	+0.204%	1,515,018	+35.057%
2025-05-06	106.9800	108.790000	106.515000	107.7200	+0.084%	1,152,181	+35.332%
2025-05-05	106.6700	108.370000	106.010000	107.6300	+0.824%	756,300	+35.446%
2025-05-02	106.6500	107.820000	105.990000	106.7500	+0.812%	1,673,523	+36.562%
2025-05-01	106.0000	106.910000	105.270000	105.8900	-0.104%	1,850,661	+37.671%
2025-04-30	108.1300	108.490000	103.530000	106.0000	+0.246%	2,416,439	+37.528%
2025-04-29	103.5900	105.810000	103.590000	105.7400	+1.654%	1,276,756	+37.866%
2025-04-28	103.8100	104.530000	103.070000	104.0200	+0.697%	2,443,090	+40.146%
2025-04-25	102.1100	103.470000	101.860000	103.3000	+1.106%	993,151	+41.123%
2025-04-24	99.2400	102.230000	99.040000	102.1700	+2.170%	1,326,779	+42.684%
2025-04-23	100.0000	101.570000	98.740000	100.0000	+3.093%	2,396,843	+45.780%
2025-04-22	96.2100	97.170000	95.040000	97.0000	+2.646%	1,867,307	+50.289%
2025-04-21	96.6000	97.290000	93.280000	94.5000	-2.928%	1,172,509	+54.265%
2025-04-17	94.9900	98.860000	94.650000	97.3500	+2.334%	2,687,522	+49.748%
2025-04-16	96.5100	97.030000	94.250000	95.1300	-1.644%	3,012,012	+53.243%
2025-04-15	95.9700	98.030000	95.940000	96.7200	+1.013%	1,472,137	+50.724%
2025-04-14	93.7000	96.210000	93.000000	95.7500	+4.099%	2,532,007	+52.251%
2025-04-11	90.1400	92.720000	89.410000	91.9800	+1.782%	2,218,473	+58.491%
2025-04-10	94.0400	94.500000	88.410000	90.3700	-5.193%	3,263,939	+61.315%
2025-04-09	88.0200	96.600000	87.380000	95.3200	+7.137%	3,941,195	+52.937%
2025-04-08	91.8600	94.620000	87.940000	88.9700	-0.503%	2,495,966	+63.853%
2025-04-07	86.7200	92.230000	85.570000	89.4200	+0.011%	3,489,021	+63.028%
2025-04-04	95.2700	96.260000	89.150000	89.4100	-9.366%	4,195,449	+63.047%
2025-04-03	99.7800	101.480000	98.650000	98.6500	-5.108%	2,466,914	+47.775%
2025-04-02	101.2500	104.750000	101.250000	103.9600	+1.583%	1,128,102	+40.227%
2025-04-01	102.6000	102.830000	101.000000	102.3400	+0.166%	1,507,984	+42.447%
2025-03-31	100.8600	103.090000	100.050000	102.1700	+0.010%	2,175,400	+42.684%
2025-03-28	102.2200	102.860000	101.520000	102.1600	-0.584%	1,457,351	+42.698%
2025-03-27	102.5000	103.190000	101.720000	102.7600	-0.542%	841,396	+41.865%
2025-03-26	103.4400	104.690000	102.537500	103.3200	+0.369%	957,136	+41.096%
2025-03-25	104.0100	104.090000	102.160000	102.9400	-0.666%	872,252	+41.616%
2025-03-24	103.2500	103.630000	102.450000	103.6300	+1.389%	1,670,569	+40.674%
2025-03-21	103.5800	103.785000	101.780000	102.2100	-2.285%	1,410,184	+42.628%
2025-03-20	104.0100	105.030000	103.660000	104.6000	+0.240%	864,908	+39.369%
2025-03-19	102.9700	104.430000	102.670000	104.3500	+1.271%	1,330,182	+39.703%
2025-03-18	102.4200	103.390000	101.840000	103.0400	+0.429%	792,324	+41.479%
2025-03-17	100.9400	102.720000	100.940000	102.6000	+1.253%	766,727	+42.086%
2025-03-14	99.3600	101.440000	98.470000	101.3300	+2.281%	1,350,868	+43.867%
2025-03-13	96.8250	99.080000	96.100000	99.0700	+2.018%	2,408,753	+47.148%
2025-03-12	98.8200	99.810000	96.880000	97.1100	-0.298%	2,017,887	+50.118%
2025-03-11	94.4200	98.590000	93.500000	97.4000	+2.246%	2,360,897	+49.671%
2025-03-10	97.5600	98.125000	94.570000	95.2600	-4.606%	2,416,427	+53.034%
2025-03-07	100.7600	101.650000	97.700000	99.8600	-1.324%	2,435,409	+45.984%
2025-03-06	101.3400	102.090000	100.550000	101.2000	-0.765%	1,780,698	+44.051%
2025-03-05	99.5600	102.550000	99.295000	101.9800	+3.554%	1,913,946	+42.950%
2025-03-04	99.5300	99.980000	97.030000	98.4800	-2.495%	2,359,445	+48.030%
2025-03-03	103.8300	104.725000	100.610000	101.0000	-2.037%	1,586,089	+44.337%
2025-02-28	102.6400	103.270000	100.415000	103.1000	+0.546%	2,552,313	+41.397%
2025-02-27	101.9500	103.865500	101.470000	102.5400	+0.195%	1,259,185	+42.169%
2025-02-26	105.0000	105.255000	100.050000	102.3400	+0.828%	3,527,401	+42.447%
2025-02-25	100.5600	103.010000	100.360000	101.5000	-0.079%	1,984,868	+43.626%
2025-02-24	102.5400	102.890000	101.330000	101.5800	-0.089%	859,594	+43.513%
2025-02-21	105.7000	105.900000	100.250000	101.6700	-3.885%	1,968,667	+43.385%
2025-02-20	105.9100	107.360000	104.680000	105.7800	+0.322%	1,665,042	+37.814%
2025-02-19	102.9400	105.780000	102.940000	105.4400	+2.289%	1,794,484	+38.259%
2025-02-18	101.2200	104.100000	100.880000	103.0800	+2.363%	2,492,117	+41.424%
2025-02-14	99.6400	100.770000	99.030000	100.7000	+1.697%	838,438	+44.767%
2025-02-13	99.1000	100.088900	98.010000	99.0200	-0.050%	783,353	+47.223%
2025-02-12	97.0000	99.520000	97.000000	99.0700	+1.381%	1,122,342	+47.148%
2025-02-11	96.6700	97.850000	96.330000	97.7200	+0.919%	753,612	+49.181%
2025-02-10	98.0000	98.000000	96.670000	96.8300	-0.941%	579,106	+50.553%
2025-02-07	97.3700	98.200000	96.550000	97.7500	+0.411%	761,906	+49.136%
2025-02-06	97.0000	97.890000	96.460000	97.3500	+0.829%	950,316	+49.748%
2025-02-05	95.1400	96.850000	94.660000	96.5500	+1.910%	941,321	+50.989%
2025-02-04	94.8000	95.675000	94.040000	94.7400	-0.295%	1,805,641	+53.874%
2025-02-03	93.3200	96.250000	93.310000	95.0200	-0.607%	935,622	+53.420%
2025-01-31	95.4200	96.530000	94.990000	95.6000	+0.210%	1,381,957	+52.490%
2025-01-30	96.5000	97.050000	95.020000	95.4000	-0.438%	878,977	+52.809%
2025-01-29	95.1200	96.600000	95.010000	95.8200	+0.567%	857,080	+52.139%
2025-01-28	95.8700	96.430000	95.000000	95.2800	-0.366%	777,393	+53.002%
2025-01-27	94.4800	95.910000	94.320000	95.6300	+0.674%	861,260	+52.442%
2025-01-24	95.2800	95.870000	94.940000	94.9900	-0.304%	639,269	+53.469%
2025-01-23	95.3700	95.880000	94.880000	95.2800	+0.411%	1,596,753	+53.002%
2025-01-22	95.3900	95.530000	94.640000	94.8900	-0.670%	1,373,123	+53.631%
2025-01-21	95.8600	96.825000	94.885000	95.5300	-0.178%	1,293,844	+52.601%
2025-01-17	95.9800	96.970000	95.480000	95.7000	-0.115%	685,101	+52.330%
2025-01-16	96.9600	97.690000	95.540000	95.8100	-0.972%	723,124	+52.155%
2025-01-15	96.0000	97.105000	95.680000	96.7500	+0.981%	1,136,688	+50.677%
2025-01-14	95.6900	96.520000	95.000000	95.8100	+1.172%	663,001	+52.155%
2025-01-13	93.2900	94.950000	93.040000	94.7000	+0.627%	913,501	+53.939%
2025-01-10	94.8100	95.710000	93.790000	94.1100	-2.122%	1,161,893	+54.904%
2025-01-08	94.7400	96.220000	94.520000	96.1500	+1.030%	773,354	+51.617%
2025-01-07	95.3700	95.839900	94.500000	95.1700	+0.011%	1,130,009	+53.179%

document.getElementById("pqZ17L").onerror = function(){this.style.display='none';}; .dark-mode .WZnvxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZnvxy{ color: #333333; background-color: white; border: 2px solid #333333; }AERAercap Holdings N.V.stock NYSE

AER
Aercap Holdings N.V.
stock NYSE