5 DAY PERFORMANCE
-7.09%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
+24.33%
Aercap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $144.74 | $142.88 (-1.29%) | $145.17 | $142.83 | 845.06 K | $23.41 B |
| 05/12/2026 | $146.30 | $144.56 (-1.19%) | $146.93 | $143.07 | 966.51 K | $23.37 B |
| 05/11/2026 | $148.41 | $146.22 (-1.48%) | $150.32 | $145.73 | 1.31 M | $23.63 B |
| 05/08/2026 | $149.99 | $150.00 (0.01%) | $152.52 | $149.34 | 1.92 M | $24.24 B |
| 05/07/2026 | $149.83 | $148.49 (-0.89%) | $151.00 | $148.02 | 1.70 M | $24.00 B |
| 05/06/2026 | $147.26 | $151.05 (2.57%) | $151.56 | $146.61 | 2.12 M | $24.41 B |
| 05/05/2026 | $139.38 | $144.62 (3.76%) | $145.00 | $139.38 | 1.28 M | $23.38 B |
| 05/04/2026 | $140.31 | $137.73 (-1.84%) | $141.03 | $136.32 | 1.84 M | $22.26 B |
| 05/01/2026 | $141.91 | $140.94 (-0.68%) | $143.66 | $139.34 | 1.22 M | $22.78 B |
| 04/30/2026 | $139.11 | $142.21 (2.23%) | $142.78 | $139.11 | 1.43 M | $22.99 B |
| 04/29/2026 | $138.12 | $138.11 (-0.01%) | $139.97 | $134.11 | 1.92 M | $22.32 B |
| 04/28/2026 | $138.58 | $137.13 (-1.05%) | $139.67 | $135.66 | 1.36 M | $22.16 B |
| 04/27/2026 | $138.19 | $138.65 (0.33%) | $141.09 | $137.84 | 1.30 M | $22.41 B |
| 04/24/2026 | $138.35 | $138.08 (-0.2%) | $140.04 | $137.31 | 1.43 M | $22.64 B |
| 04/23/2026 | $138.59 | $139.10 (0.37%) | $139.67 | $137.45 | 945.70 K | $22.80 B |
| 04/22/2026 | $142.44 | $138.27 (-2.93%) | $142.60 | $137.33 | 1.30 M | $22.67 B |
| 04/21/2026 | $146.11 | $140.64 (-3.74%) | $146.46 | $139.41 | 1.25 M | $23.06 B |
| 04/20/2026 | $146.75 | $146.45 (-0.2%) | $147.29 | $145.50 | 989.60 K | $24.01 B |
| 04/17/2026 | $144.60 | $147.45 (1.97%) | $149.67 | $143.99 | 1.71 M | $24.17 B |
| 04/16/2026 | $148.17 | $142.46 (-3.85%) | $148.51 | $142.13 | 1.66 M | $23.35 B |
| 04/15/2026 | $148.30 | $147.24 (-0.71%) | $149.37 | $147.17 | 1.16 M | $24.14 B |
| 04/14/2026 | $149.14 | $148.97 (-0.11%) | $150.68 | $148.66 | 928.70 K | $24.42 B |
| 04/13/2026 | $143.47 | $148.60 (3.58%) | $148.92 | $140.71 | 1.41 M | $24.36 B |
| 04/10/2026 | $145.24 | $145.53 (0.2%) | $146.11 | $144.36 | 795.20 K | $23.86 B |
| 04/09/2026 | $140.60 | $145.27 (3.32%) | $146.50 | $140.60 | 1.03 M | $23.82 B |
| 04/08/2026 | $145.93 | $144.23 (-1.16%) | $147.88 | $144.23 | 1.66 M | $23.64 B |
| 04/07/2026 | $140.51 | $140.83 (0.23%) | $141.82 | $139.08 | 929.14 K | $23.09 B |
| 04/06/2026 | $139.94 | $141.50 (1.11%) | $141.60 | $139.83 | 570.64 K | $23.20 B |
| 04/02/2026 | $137.39 | $139.18 (1.3%) | $139.30 | $135.77 | 1.02 M | $22.82 B |
| 04/01/2026 | $137.78 | $139.96 (1.58%) | $141.04 | $137.78 | 791.80 K | $22.94 B |
| 03/31/2026 | $133.96 | $137.18 (2.4%) | $137.45 | $132.97 | 1.07 M | $22.49 B |
| 03/30/2026 | $134.08 | $131.98 (-1.57%) | $134.43 | $131.51 | 1.07 M | $21.64 B |
| 03/27/2026 | $132.35 | $133.38 (0.78%) | $134.70 | $132.21 | 1.08 M | $21.87 B |
| 03/26/2026 | $136.10 | $134.15 (-1.43%) | $136.89 | $133.57 | 1.06 M | $21.99 B |
| 03/25/2026 | $138.26 | $137.82 (-0.32%) | $139.99 | $136.70 | 789.30 K | $22.59 B |
| 03/24/2026 | $133.68 | $136.49 (2.1%) | $137.21 | $133.16 | 1.05 M | $22.38 B |
| 03/23/2026 | $135.24 | $135.21 (-0.02%) | $137.02 | $134.57 | 1.02 M | $22.17 B |
| 03/20/2026 | $134.01 | $131.60 (-1.8%) | $134.50 | $130.38 | 2.03 M | $21.57 B |
| 03/19/2026 | $133.88 | $133.37 (-0.38%) | $134.91 | $132.72 | 1.76 M | $21.86 B |
| 03/18/2026 | $137.00 | $135.79 (-0.88%) | $139.39 | $135.70 | 1.10 M | $22.26 B |
| 03/17/2026 | $136.58 | $137.42 (0.62%) | $137.80 | $135.50 | 1.07 M | $22.53 B |
| 03/16/2026 | $134.66 | $135.20 (0.4%) | $135.94 | $134.03 | 1.45 M | $22.16 B |
| 03/13/2026 | $134.05 | $133.04 (-0.75%) | $136.20 | $132.70 | 1.76 M | $21.81 B |
| 03/12/2026 | $139.02 | $133.12 (-4.24%) | $139.81 | $132.08 | 2.43 M | $21.82 B |
| 03/11/2026 | $140.12 | $141.02 (0.64%) | $142.52 | $139.40 | 1.65 M | $23.12 B |
| 03/10/2026 | $139.08 | $140.64 (1.12%) | $144.85 | $139.08 | 1.87 M | $23.06 B |
| 03/09/2026 | $133.97 | $139.34 (4.01%) | $139.51 | $131.90 | 2.54 M | $22.84 B |
| 03/06/2026 | $137.98 | $136.10 (-1.36%) | $139.50 | $136.07 | 1.96 M | $22.31 B |
| 03/05/2026 | $148.91 | $140.83 (-5.43%) | $150.26 | $140.43 | 2.77 M | $23.09 B |
| 03/04/2026 | $146.92 | $149.79 (1.95%) | $149.94 | $145.88 | 1.41 M | $24.56 B |
| 03/03/2026 | $148.26 | $146.08 (-1.47%) | $148.93 | $143.55 | 2.35 M | $23.95 B |
| 03/02/2026 | $148.12 | $150.23 (1.42%) | $151.36 | $147.60 | 1.39 M | $24.63 B |
| 02/27/2026 | $149.41 | $149.44 (0.02%) | $150.42 | $148.49 | 2.34 M | $24.50 B |
| 02/26/2026 | $150.29 | $150.36 (0.05%) | $151.67 | $149.31 | 1.16 M | $24.65 B |
| 02/25/2026 | $148.03 | $150.31 (1.54%) | $150.60 | $147.57 | 969.81 K | $24.64 B |
| 02/24/2026 | $147.74 | $148.46 (0.49%) | $149.03 | $147.01 | 690.80 K | $24.34 B |
| 02/23/2026 | $150.63 | $147.74 (-1.92%) | $151.70 | $147.26 | 743.91 K | $24.22 B |
| 02/20/2026 | $151.31 | $151.37 (0.04%) | $152.48 | $150.34 | 791.40 K | $24.82 B |
| 02/19/2026 | $153.75 | $151.32 (-1.58%) | $154.20 | $150.82 | 926.93 K | $24.81 B |
| 02/18/2026 | $153.42 | $154.83 (0.92%) | $154.94 | $152.87 | 1.12 M | $25.38 B |
| 02/17/2026 | $150.78 | $152.56 (1.18%) | $153.16 | $150.45 | 2.98 M | $25.01 B |
| 02/13/2026 | $147.42 | $150.43 (2.04%) | $150.93 | $146.23 | 1.28 M | $24.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
