5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-3.38%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
+14.38%
Aercap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $141.32 | $142.81 (1.05%) | $142.91 | $139.74 | 1.28 M | $22.29 B |
| 10/07/2026 | $144.20 | $142.56 (-1.14%) | $145.78 | $141.87 | 1.25 M | $22.25 B |
| 10/06/2026 | $144.38 | $146.27 (1.31%) | $147.79 | $143.60 | 802.14 K | $22.83 B |
| 10/05/2026 | $147.25 | $143.29 (-2.69%) | $147.25 | $143.19 | 854.32 K | $22.36 B |
| 10/02/2026 | $144.94 | $144.34 (-0.41%) | $145.24 | $143.48 | 962.13 K | $22.53 B |
| 10/01/2026 | $142.71 | $143.93 (0.85%) | $144.02 | $141.60 | 1.10 M | $22.46 B |
| 09/30/2026 | $145.12 | $143.52 (-1.1%) | $145.53 | $143.44 | 1.64 M | $22.40 B |
| 09/29/2026 | $145.34 | $145.10 (-0.17%) | $146.82 | $144.06 | 1.22 M | $22.64 B |
| 09/28/2026 | $148.18 | $146.51 (-1.13%) | $148.18 | $145.21 | 1.15 M | $22.86 B |
| 09/25/2026 | $146.87 | $149.21 (1.59%) | $149.92 | $146.16 | 1.08 M | $23.29 B |
| 09/24/2026 | $143.81 | $145.42 (1.12%) | $145.48 | $143.15 | 1.63 M | $22.69 B |
| 09/23/2026 | $143.53 | $144.76 (0.86%) | $145.83 | $142.88 | 830.92 K | $22.59 B |
| 09/22/2026 | $145.37 | $144.22 (-0.79%) | $145.37 | $142.69 | 808.30 K | $22.51 B |
| 09/21/2026 | $143.24 | $143.00 (-0.17%) | $144.39 | $142.46 | 1.23 M | $22.32 B |
| 09/18/2026 | $141.93 | $141.64 (-0.2%) | $142.85 | $140.90 | 1.23 M | $22.10 B |
| 09/17/2026 | $144.19 | $143.33 (-0.6%) | $144.55 | $142.13 | 1.07 M | $22.37 B |
| 09/16/2026 | $139.73 | $142.21 (1.77%) | $143.40 | $139.00 | 1.26 M | $22.19 B |
| 09/15/2026 | $139.64 | $138.32 (-0.95%) | $140.01 | $136.77 | 1.53 M | $21.59 B |
| 09/14/2026 | $139.85 | $139.42 (-0.31%) | $140.40 | $138.71 | 1.27 M | $21.76 B |
| 09/11/2026 | $142.17 | $141.50 (-0.47%) | $143.07 | $141.25 | 1.24 M | $22.08 B |
| 09/10/2026 | $140.09 | $140.43 (0.24%) | $141.89 | $139.91 | 719.10 K | $21.92 B |
| 09/09/2026 | $142.54 | $141.00 (-1.08%) | $143.17 | $140.85 | 1.06 M | $22.00 B |
| 09/08/2026 | $145.56 | $143.54 (-1.39%) | $146.13 | $143.35 | 1.10 M | $22.40 B |
| 09/04/2026 | $145.88 | $145.40 (-0.33%) | $146.39 | $144.60 | 863.11 K | $22.69 B |
| 09/03/2026 | $145.73 | $146.48 (0.51%) | $146.98 | $144.12 | 1.10 M | $22.86 B |
| 09/02/2026 | $144.69 | $144.92 (0.16%) | $146.44 | $144.06 | 1.44 M | $22.62 B |
| 09/01/2026 | $146.14 | $144.16 (-1.35%) | $146.52 | $142.93 | 1.35 M | $22.50 B |
| 08/31/2026 | $147.00 | $145.94 (-0.72%) | $147.24 | $145.31 | 1.65 M | $22.78 B |
| 08/28/2026 | $148.12 | $147.49 (-0.43%) | $149.50 | $146.41 | 838.40 K | $23.02 B |
| 08/27/2026 | $147.83 | $147.97 (0.09%) | $148.91 | $145.80 | 1.01 M | $23.09 B |
| 08/26/2026 | $147.70 | $149.83 (1.44%) | $149.85 | $147.47 | 956.42 K | $23.38 B |
| 08/25/2026 | $148.00 | $147.44 (-0.38%) | $148.66 | $146.72 | 921.40 K | $23.01 B |
| 08/24/2026 | $146.27 | $147.56 (0.88%) | $148.29 | $146.27 | 776.20 K | $23.03 B |
| 08/21/2026 | $148.25 | $146.29 (-1.32%) | $148.53 | $145.19 | 1.31 M | $22.83 B |
| 08/20/2026 | $147.60 | $146.79 (-0.55%) | $149.28 | $146.72 | 1.26 M | $22.91 B |
| 08/19/2026 | $150.59 | $148.20 (-1.59%) | $151.64 | $148.00 | 896.80 K | $23.13 B |
| 08/18/2026 | $150.77 | $149.62 (-0.76%) | $151.67 | $149.59 | 612.76 K | $23.35 B |
| 08/17/2026 | $152.12 | $150.45 (-1.1%) | $152.82 | $150.25 | 1.26 M | $23.48 B |
| 08/14/2026 | $149.19 | $152.45 (2.19%) | $152.47 | $147.10 | 689.60 K | $23.79 B |
| 08/13/2026 | $151.33 | $149.19 (-1.41%) | $152.12 | $148.48 | 965.84 K | $23.28 B |
| 08/12/2026 | $149.43 | $150.25 (0.55%) | $151.16 | $149.31 | 688.68 K | $23.45 B |
| 08/11/2026 | $150.11 | $149.31 (-0.53%) | $152.22 | $149.20 | 686.31 K | $23.30 B |
| 08/10/2026 | $150.92 | $149.58 (-0.89%) | $152.68 | $149.36 | 1.05 M | $23.34 B |
| 08/07/2026 | $155.55 | $151.72 (-2.46%) | $156.59 | $151.48 | 905.80 K | $23.68 B |
| 08/06/2026 | $155.01 | $155.24 (0.15%) | $156.36 | $154.01 | 932.91 K | $24.23 B |
| 08/05/2026 | $156.63 | $155.13 (-0.96%) | $158.81 | $154.77 | 1.03 M | $24.21 B |
| 08/04/2026 | $154.77 | $155.08 (0.2%) | $155.57 | $153.81 | 977.86 K | $24.20 B |
| 08/03/2026 | $151.87 | $153.65 (1.17%) | $154.50 | $151.87 | 1.74 M | $23.98 B |
| 07/31/2026 | $151.12 | $150.90 (-0.15%) | $154.54 | $150.10 | 1.18 M | $23.55 B |
| 07/30/2026 | $153.01 | $152.87 (-0.09%) | $154.30 | $149.67 | 1.70 M | $23.86 B |
| 07/29/2026 | $155.00 | $148.63 (-4.11%) | $156.33 | $147.68 | 1.75 M | $23.20 B |
| 07/28/2026 | $150.54 | $154.09 (2.36%) | $154.73 | $149.24 | 1.08 M | $24.05 B |
| 07/27/2026 | $152.65 | $151.40 (-0.82%) | $153.67 | $150.77 | 1.10 M | $23.63 B |
| 07/24/2026 | $148.84 | $151.30 (1.65%) | $152.51 | $148.20 | 824.07 K | $24.46 B |
| 07/23/2026 | $148.58 | $148.57 (-0.01%) | $149.38 | $147.71 | 1.49 M | $24.01 B |
| 07/22/2026 | $151.20 | $150.61 (-0.39%) | $153.22 | $150.33 | 792.42 K | $24.34 B |
| 07/21/2026 | $149.97 | $151.78 (1.21%) | $151.98 | $147.47 | 790.70 K | $24.53 B |
| 07/20/2026 | $149.00 | $148.33 (-0.45%) | $151.69 | $147.56 | 836.25 K | $23.98 B |
| 07/17/2026 | $144.95 | $146.97 (1.39%) | $147.28 | $144.07 | 656.20 K | $23.76 B |
| 07/16/2026 | $147.46 | $147.16 (-0.2%) | $148.30 | $145.35 | 767.80 K | $23.79 B |
| 07/15/2026 | $147.16 | $147.79 (0.43%) | $148.36 | $145.63 | 713.30 K | $23.89 B |
| 07/14/2026 | $150.70 | $146.75 (-2.62%) | $152.22 | $146.71 | 786.55 K | $23.72 B |
| 07/13/2026 | $148.69 | $149.14 (0.3%) | $150.79 | $148.25 | 708.20 K | $24.11 B |
| 07/10/2026 | $150.75 | $149.87 (-0.58%) | $151.10 | $149.08 | 618.75 K | $24.22 B |
| 07/09/2026 | $151.08 | $151.03 (-0.03%) | $152.72 | $150.37 | 1.01 M | $24.41 B |
| 07/08/2026 | $148.76 | $148.93 (0.11%) | $150.55 | $147.54 | 1.09 M | $24.07 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.
