5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+6.05%
3 MONTH PERFORMANCE
+15.12%
6 MONTH PERFORMANCE
+30.65%
YEAR-TO-DATE PERFORMANCE
+5.18%
1 YEAR PERFORMANCE
+42.94%
Aercap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $153.75 | $151.31 (-1.59%) | $153.75 | $151.31 | 9.27 K | |
| 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 |
| 02/12/2026 | $148.30 | $147.76 (-0.36%) | $149.84 | $145.93 | 1.82 M | $24.22 B |
| 02/11/2026 | $146.06 | $148.24 (1.49%) | $148.56 | $145.69 | 1.50 M | $24.30 B |
| 02/10/2026 | $142.70 | $145.00 (1.61%) | $146.08 | $142.47 | 1.68 M | $23.77 B |
| 02/09/2026 | $140.35 | $142.50 (1.53%) | $144.49 | $140.10 | 1.66 M | $23.36 B |
| 02/06/2026 | $144.44 | $140.07 (-3.03%) | $145.00 | $137.55 | 2.36 M | $22.96 B |
| 02/05/2026 | $142.31 | $144.00 (1.19%) | $144.98 | $142.31 | 1.90 M | $23.61 B |
| 02/04/2026 | $143.66 | $143.17 (-0.34%) | $144.99 | $141.50 | 1.66 M | $23.47 B |
| 02/03/2026 | $145.41 | $143.61 (-1.24%) | $145.72 | $142.91 | 1.40 M | $23.54 B |
| 02/02/2026 | $143.11 | $145.32 (1.54%) | $145.70 | $142.84 | 1.21 M | $24.92 B |
| 01/30/2026 | $143.68 | $143.66 (-0.01%) | $144.98 | $142.35 | 1.29 M | $24.64 B |
| 01/29/2026 | $143.45 | $144.53 (0.75%) | $145.76 | $143.35 | 850.43 K | $24.78 B |
| 01/28/2026 | $143.96 | $142.64 (-0.92%) | $144.36 | $142.23 | 1.60 M | $24.46 B |
| 01/27/2026 | $144.75 | $143.86 (-0.61%) | $144.75 | $143.28 | 732.30 K | $24.67 B |
| 01/26/2026 | $145.00 | $143.65 (-0.93%) | $145.36 | $143.56 | 537.00 K | $24.63 B |
| 01/23/2026 | $143.73 | $144.90 (0.81%) | $145.78 | $143.61 | 925.90 K | $24.85 B |
| 01/22/2026 | $143.86 | $143.97 (0.08%) | $144.50 | $142.40 | 1.03 M | $24.69 B |
| 01/21/2026 | $142.50 | $143.26 (0.53%) | $143.74 | $142.09 | 810.90 K | $24.57 B |
| 01/20/2026 | $141.84 | $142.57 (0.51%) | $143.73 | $141.32 | 814.30 K | $24.45 B |
| 01/16/2026 | $143.71 | $142.81 (-0.63%) | $144.19 | $142.53 | 722.01 K | $24.49 B |
| 01/15/2026 | $142.64 | $143.63 (0.69%) | $144.63 | $141.99 | 721.40 K | $24.63 B |
| 01/14/2026 | $144.27 | $141.84 (-1.68%) | $145.89 | $141.52 | 1.30 M | $24.32 B |
| 01/13/2026 | $143.86 | $144.28 (0.29%) | $145.60 | $143.66 | 1.11 M | $24.74 B |
| 01/12/2026 | $143.42 | $143.76 (0.24%) | $144.09 | $142.28 | 1.06 M | $24.65 B |
| 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 |
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.
