5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
+19.39%
6 MONTH PERFORMANCE
+25.74%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
+53.32%
Aercap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $147.99 | $144.30 (-2.49%) | $148.59 | $144.21 | 1.23 M | $24.75 B |
| 01/08/2026 | $146.64 | $147.15 (0.35%) | $147.41 | $144.16 | 1.06 M | $25.23 B |
| 01/07/2026 | $147.50 | $146.57 (-0.63%) | $148.91 | $145.83 | 1.04 M | $25.13 B |
| 01/06/2026 | $148.50 | $147.40 (-0.74%) | $148.99 | $146.94 | 1.20 M | $25.28 B |
| 01/05/2026 | $145.25 | $148.09 (1.96%) | $149.24 | $144.70 | 1.18 M | $25.39 B |
| 01/02/2026 | $145.11 | $144.63 (-0.33%) | $145.30 | $142.39 | 711.00 K | $24.80 B |
| 12/31/2025 | $144.10 | $143.76 (-0.24%) | $144.71 | $143.30 | 449.34 K | $24.65 B |
| 12/30/2025 | $144.00 | $144.14 (0.1%) | $144.45 | $143.23 | 496.84 K | $24.72 B |
| 12/29/2025 | $144.45 | $143.95 (-0.35%) | $145.39 | $143.37 | 536.80 K | $24.69 B |
| 12/26/2025 | $145.25 | $144.78 (-0.32%) | $145.51 | $144.00 | 375.69 K | $24.83 B |
| 12/24/2025 | $145.26 | $145.24 (-0.01%) | $145.26 | $144.23 | 194.60 K | $24.91 B |
| 12/23/2025 | $145.54 | $145.22 (-0.22%) | $146.67 | $144.78 | 867.43 K | $24.90 B |
| 12/22/2025 | $145.32 | $145.68 (0.25%) | $145.68 | $144.29 | 928.24 K | $24.98 B |
| 12/19/2025 | $143.50 | $144.78 (0.89%) | $145.49 | $143.29 | 1.75 M | $24.83 B |
| 12/18/2025 | $141.53 | $143.30 (1.25%) | $143.76 | $141.27 | 1.69 M | $24.57 B |
| 12/17/2025 | $141.76 | $140.95 (-0.57%) | $142.57 | $140.35 | 1.82 M | $24.17 B |
| 12/16/2025 | $141.57 | $141.71 (0.1%) | $142.97 | $140.80 | 1.65 M | $24.30 B |
| 12/15/2025 | $140.10 | $141.79 (1.21%) | $141.87 | $140.00 | 1.01 M | $24.31 B |
| 12/12/2025 | $141.80 | $139.54 (-1.59%) | $142.25 | $139.34 | 961.60 K | $23.93 B |
| 12/11/2025 | $139.07 | $141.16 (1.5%) | $141.91 | $139.07 | 1.25 M | $24.21 B |
| 12/10/2025 | $139.40 | $139.76 (0.26%) | $140.83 | $138.93 | 1.35 M | $23.97 B |
| 12/09/2025 | $138.63 | $139.70 (0.77%) | $140.86 | $138.61 | 1.70 M | $23.96 B |
| 12/08/2025 | $139.35 | $138.61 (-0.53%) | $140.30 | $138.50 | 1.94 M | $23.77 B |
| 12/05/2025 | $139.85 | $139.99 (0.1%) | $140.73 | $138.04 | 1.69 M | $24.01 B |
| 12/04/2025 | $137.85 | $139.92 (1.5%) | $140.66 | $137.21 | 1.64 M | $23.99 B |
| 12/03/2025 | $137.70 | $138.14 (0.32%) | $138.63 | $136.42 | 1.99 M | $23.69 B |
| 12/02/2025 | $133.15 | $135.69 (1.91%) | $136.04 | $132.63 | 1.83 M | $23.27 B |
| 12/01/2025 | $134.00 | $131.82 (-1.63%) | $134.49 | $131.62 | 2.33 M | $22.60 B |
| 11/28/2025 | $133.36 | $134.00 (0.48%) | $134.29 | $132.89 | 507.11 K | $22.98 B |
| 11/26/2025 | $131.61 | $133.06 (1.1%) | $133.95 | $131.61 | 1.26 M | $22.82 B |
| 11/25/2025 | $131.68 | $132.12 (0.33%) | $132.80 | $130.16 | 1.39 M | $22.66 B |
| 11/24/2025 | $130.52 | $130.99 (0.36%) | $131.58 | $130.12 | 2.55 M | $22.46 B |
| 11/21/2025 | $130.95 | $131.67 (0.55%) | $132.04 | $129.85 | 1.34 M | $22.58 B |
| 11/20/2025 | $133.42 | $131.34 (-1.56%) | $134.04 | $130.75 | 1.26 M | $22.52 B |
| 11/19/2025 | $132.57 | $132.45 (-0.09%) | $133.41 | $131.49 | 1.66 M | $22.71 B |
| 11/18/2025 | $132.53 | $132.04 (-0.37%) | $133.56 | $131.38 | 906.13 K | $22.64 B |
| 11/17/2025 | $137.10 | $132.97 (-3.01%) | $137.26 | $132.07 | 1.01 M | $22.80 B |
| 11/14/2025 | $136.00 | $136.86 (0.63%) | $137.37 | $135.21 | 929.50 K | $23.47 B |
| 11/13/2025 | $136.53 | $136.52 (-0.01%) | $138.34 | $136.09 | 1.27 M | $23.41 B |
| 11/12/2025 | $136.47 | $137.67 (0.88%) | $138.32 | $135.34 | 1.18 M | $23.61 B |
| 11/11/2025 | $137.43 | $136.17 (-0.92%) | $138.27 | $136.06 | 1.49 M | $23.35 B |
| 11/10/2025 | $133.93 | $136.27 (1.75%) | $136.41 | $133.63 | 1.34 M | $23.37 B |
| 11/07/2025 | $132.17 | $132.95 (0.59%) | $133.20 | $131.52 | 989.83 K | $22.80 B |
| 11/06/2025 | $134.02 | $132.25 (-1.32%) | $135.01 | $129.95 | 1.66 M | $22.68 B |
| 11/05/2025 | $131.58 | $133.63 (1.56%) | $134.56 | $131.07 | 1.56 M | $22.92 B |
| 11/04/2025 | $130.68 | $130.90 (0.17%) | $132.43 | $129.69 | 1.42 M | $22.45 B |
| 11/03/2025 | $130.40 | $131.00 (0.46%) | $131.53 | $129.56 | 2.87 M | $22.46 B |
| 10/31/2025 | $130.34 | $130.24 (-0.08%) | $131.30 | $129.42 | 1.74 M | $22.33 B |
| 10/30/2025 | $131.17 | $130.38 (-0.6%) | $131.87 | $129.44 | 2.18 M | $22.36 B |
| 10/29/2025 | $127.50 | $131.63 (3.24%) | $131.68 | $125.47 | 3.18 M | $22.57 B |
| 10/28/2025 | $120.75 | $121.00 (0.21%) | $121.88 | $119.91 | 1.34 M | $21.05 B |
| 10/27/2025 | $121.74 | $121.06 (-0.56%) | $122.66 | $121.00 | 908.10 K | $21.06 B |
| 10/24/2025 | $121.35 | $121.90 (0.45%) | $122.34 | $121.03 | 790.40 K | $21.21 B |
| 10/23/2025 | $120.36 | $120.64 (0.23%) | $121.43 | $120.04 | 998.62 K | $20.99 B |
| 10/22/2025 | $120.00 | $119.82 (-0.15%) | $120.91 | $118.96 | 834.04 K | $20.84 B |
| 10/21/2025 | $120.99 | $119.98 (-0.83%) | $121.13 | $119.95 | 881.77 K | $20.87 B |
| 10/20/2025 | $120.05 | $120.99 (0.78%) | $121.26 | $119.34 | 696.15 K | $21.05 B |
| 10/17/2025 | $119.65 | $120.43 (0.65%) | $121.06 | $119.65 | 916.30 K | $20.95 B |
| 10/16/2025 | $122.19 | $120.23 (-1.6%) | $122.21 | $119.85 | 1.11 M | $20.92 B |
| 10/15/2025 | $123.72 | $121.94 (-1.44%) | $124.42 | $121.79 | 850.70 K | $21.21 B |
| 10/14/2025 | $122.71 | $123.68 (0.79%) | $124.17 | $122.16 | 1.02 M | $21.52 B |
| 10/13/2025 | $121.48 | $122.78 (1.07%) | $123.27 | $121.00 | 930.65 K | $21.36 B |
| 10/10/2025 | $121.41 | $120.86 (-0.45%) | $122.88 | $120.68 | 1.21 M | $21.02 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.
