5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
+4.48%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
+18.87%
Aercap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $150.11 | $148.81 (-0.87%) | $150.70 | $147.80 | 1.28 M | $24.05 B |
| 06/25/2026 | $148.90 | $150.11 (0.81%) | $151.47 | $148.35 | 1.17 M | $24.26 B |
| 06/24/2026 | $146.90 | $147.89 (0.67%) | $149.64 | $144.99 | 1.60 M | $23.90 B |
| 06/23/2026 | $145.38 | $146.41 (0.71%) | $147.41 | $140.18 | 885.40 K | $23.66 B |
| 06/22/2026 | $144.98 | $146.85 (1.29%) | $147.37 | $143.40 | 1.16 M | $23.74 B |
| 06/18/2026 | $145.72 | $145.06 (-0.45%) | $146.84 | $144.56 | 1.19 M | $23.45 B |
| 06/17/2026 | $143.76 | $144.12 (0.25%) | $145.76 | $142.40 | 1.45 M | $23.29 B |
| 06/16/2026 | $143.04 | $142.98 (-0.04%) | $143.94 | $142.35 | 1.26 M | $23.11 B |
| 06/15/2026 | $142.77 | $141.49 (-0.9%) | $145.32 | $141.38 | 1.48 M | $22.87 B |
| 06/12/2026 | $139.37 | $140.00 (0.45%) | $141.19 | $138.05 | 889.40 K | $22.63 B |
| 06/11/2026 | $135.67 | $137.90 (1.64%) | $138.50 | $134.58 | 1.24 M | $22.29 B |
| 06/10/2026 | $138.11 | $135.07 (-2.2%) | $138.58 | $133.32 | 1.57 M | $21.83 B |
| 06/09/2026 | $137.76 | $139.02 (0.91%) | $139.50 | $135.67 | 1.49 M | $22.47 B |
| 06/08/2026 | $136.39 | $135.71 (-0.5%) | $138.00 | $135.49 | 837.55 K | $21.94 B |
| 06/05/2026 | $135.70 | $136.94 (0.91%) | $137.36 | $135.43 | 820.70 K | $22.13 B |
| 06/04/2026 | $135.10 | $136.44 (0.99%) | $137.06 | $135.10 | 1.42 M | $22.05 B |
| 06/03/2026 | $132.88 | $134.50 (1.22%) | $135.50 | $132.20 | 1.56 M | $21.74 B |
| 06/02/2026 | $135.82 | $134.05 (-1.3%) | $137.47 | $133.63 | 1.05 M | $21.67 B |
| 06/01/2026 | $136.77 | $136.66 (-0.08%) | $138.13 | $135.49 | 915.38 K | $22.09 B |
| 05/29/2026 | $139.18 | $139.39 (0.15%) | $140.65 | $138.54 | 2.99 M | $22.53 B |
| 05/28/2026 | $140.36 | $138.98 (-0.98%) | $141.42 | $138.68 | 1.52 M | $22.46 B |
| 05/27/2026 | $140.76 | $141.80 (0.74%) | $143.17 | $140.40 | 1.34 M | $22.92 B |
| 05/26/2026 | $140.20 | $140.19 (-0.01%) | $141.46 | $139.36 | 1.13 M | $22.66 B |
| 05/22/2026 | $139.84 | $138.62 (-0.87%) | $140.55 | $138.39 | 819.34 K | $22.41 B |
| 05/21/2026 | $138.61 | $139.57 (0.69%) | $140.51 | $137.08 | 1.53 M | $22.56 B |
| 05/20/2026 | $138.03 | $139.45 (1.03%) | $140.85 | $136.71 | 1.20 M | $22.54 B |
| 05/19/2026 | $138.69 | $136.03 (-1.92%) | $139.25 | $135.28 | 1.19 M | $21.99 B |
| 05/18/2026 | $141.76 | $139.79 (-1.39%) | $142.67 | $139.59 | 1.76 M | $22.59 B |
| 05/15/2026 | $140.96 | $139.77 (-0.84%) | $141.15 | $138.39 | 1.48 M | $22.59 B |
| 05/14/2026 | $142.59 | $142.07 (-0.36%) | $145.02 | $141.64 | 1.07 M | $22.96 B |
| 05/13/2026 | $144.74 | $142.88 (-1.29%) | $145.17 | $142.83 | 871.10 K | $23.09 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 | $22.32 B |
| 04/23/2026 | $138.59 | $139.10 (0.37%) | $139.67 | $137.45 | 945.70 K | $22.48 B |
| 04/22/2026 | $142.44 | $138.27 (-2.93%) | $142.60 | $137.33 | 1.30 M | $22.35 B |
| 04/21/2026 | $146.11 | $140.64 (-3.74%) | $146.46 | $139.41 | 1.25 M | $22.73 B |
| 04/20/2026 | $146.75 | $146.45 (-0.2%) | $147.29 | $145.50 | 989.60 K | $23.67 B |
| 04/17/2026 | $144.60 | $147.45 (1.97%) | $149.67 | $143.99 | 1.71 M | $23.83 B |
| 04/16/2026 | $148.17 | $142.46 (-3.85%) | $148.51 | $142.13 | 1.66 M | $23.03 B |
| 04/15/2026 | $148.30 | $147.24 (-0.71%) | $149.37 | $147.17 | 1.16 M | $23.80 B |
| 04/14/2026 | $149.14 | $148.97 (-0.11%) | $150.68 | $148.66 | 928.70 K | $24.08 B |
| 04/13/2026 | $143.47 | $148.60 (3.58%) | $148.92 | $140.71 | 1.41 M | $24.02 B |
| 04/10/2026 | $145.24 | $145.53 (0.2%) | $146.11 | $144.36 | 795.20 K | $23.52 B |
| 04/09/2026 | $140.60 | $145.27 (3.32%) | $146.50 | $140.60 | 1.03 M | $23.48 B |
| 04/08/2026 | $145.93 | $144.23 (-1.16%) | $147.88 | $144.23 | 1.66 M | $23.31 B |
| 04/07/2026 | $140.51 | $140.83 (0.23%) | $141.82 | $139.08 | 929.14 K | $22.76 B |
| 04/06/2026 | $139.94 | $141.50 (1.11%) | $141.60 | $139.83 | 570.64 K | $22.87 B |
| 04/02/2026 | $137.39 | $139.18 (1.3%) | $139.30 | $135.77 | 1.02 M | $22.50 B |
| 04/01/2026 | $137.78 | $139.96 (1.58%) | $141.04 | $137.78 | 791.80 K | $22.62 B |
| 03/31/2026 | $133.96 | $137.18 (2.4%) | $137.45 | $132.97 | 1.07 M | $22.17 B |
| 03/30/2026 | $134.08 | $131.98 (-1.57%) | $134.43 | $131.51 | 1.07 M | $21.33 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.
