Skip to main content
AER logo

AerCap Holdings N.V.

AERNYSEIndustrialsRental & Leasing Services

$147.88Today:- (-)1Y +22.41%

As of Oct 26, 2026 close

Market cap
$23.36B
P/E (TTM)
6.89
Forward P/E
6.28
Dividend yield
1.00%
52-week range
$118.96$158.81
Volume (live)
-
Avg. volume (3M)
1.09M

AerCap Holdings (AER) Historical Stock Prices

Analyze AerCap Holdings (AER) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AerCap Holdings (AER) Interactive Price Chart

Interactive historical price chart showing AerCap Holdings stock price movements and trends across multiple time periods.

Loading chart...

AER Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AER historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026147.76148.63146.88147.88147.88604.03K
Oct 23, 2026145.35146.22144.10145.92145.921.18M
Oct 22, 2026145.70148.15144.28147.68147.681.88M
Oct 21, 2026145.50149.13145.50147.87147.871.41M
Oct 20, 2026144.03146.18143.90144.42144.421.36M
Oct 19, 2026146.57146.86144.56144.80144.80688.13K
Oct 16, 2026145.92147.80145.32145.69145.69695.48K
Oct 15, 2026144.58146.27143.14145.92145.92914.14K
Oct 14, 2026144.71146.29143.13144.29144.29928.76K
Oct 13, 2026146.71148.24143.91145.68145.68876.34K
Oct 12, 2026145.58148.16145.51146.20146.20803.66K
Oct 9, 2026142.64145.29142.52144.72144.72921.42K
Oct 8, 2026141.32142.91139.74142.81142.811.28M
Oct 7, 2026144.20145.78141.87142.56142.561.09M
Oct 6, 2026144.38147.79143.60146.27146.27793.40K
Oct 5, 2026147.25147.25143.19143.29143.29842.79K
Oct 2, 2026144.94145.24143.48144.34144.34922.54K
Oct 1, 2026142.71144.02141.59143.93143.93950.72K
Sep 30, 2026145.12145.53143.44143.52143.521.52M
Sep 29, 2026145.34146.82144.06145.10145.101.22M
Sep 28, 2026148.18148.18145.21146.51146.511.15M
Sep 25, 2026146.87149.92146.16149.21149.211.08M
Sep 24, 2026143.81145.48143.15145.42145.421.63M
Sep 23, 2026143.53145.83142.88144.76144.76830.92K
Sep 22, 2026145.37145.37142.69144.22144.22808.27K
Sep 21, 2026143.24144.39142.46143.00143.001.23M
Sep 18, 2026141.93142.84140.90141.64141.641.23M
Sep 17, 2026144.19144.55142.13143.33143.331.07M
Sep 16, 2026139.73143.40139.00142.21142.211.26M
Sep 15, 2026139.64140.00136.77138.32138.321.53M
Sep 14, 2026139.85140.40138.71139.42139.421.27M
Sep 11, 2026142.17143.07141.25141.50141.501.24M
Sep 10, 2026140.09141.89139.91140.43140.43719.08K
Sep 9, 2026142.54143.17140.84141.00141.001.06M
Sep 8, 2026145.56146.13143.35143.54143.541.10M
Sep 4, 2026145.88146.38144.60145.40145.40863.11K
Sep 3, 2026145.73146.97144.12146.48146.481.10M
Sep 2, 2026144.69146.44144.06144.92144.921.44M
Sep 1, 2026146.14146.52142.93144.16144.161.35M
Aug 31, 2026147.00147.24145.31145.94145.941.65M
Aug 28, 2026148.12149.50146.41147.49147.49838.39K
Aug 27, 2026147.83148.91145.80147.97147.971.01M
Aug 26, 2026147.70149.85147.47149.83149.83956.42K
Aug 25, 2026148.00148.66146.72147.44147.44921.39K
Aug 24, 2026146.27148.29146.27147.56147.56776.16K
Aug 21, 2026148.25148.53145.19146.29146.291.31M
Aug 20, 2026147.60149.28146.72146.79146.791.26M
Aug 19, 2026150.59151.63148.00148.20148.20896.78K
Aug 18, 2026150.77151.67149.59149.62149.62612.76K
Aug 17, 2026152.12152.82150.25150.45150.451.26M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.