5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
+10.81%
6 MONTH PERFORMANCE
+12.32%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+23.87%
AerCap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $106.00 | $105.89 (-0.1%) | $106.91 | $105.27 | 1.78 M | $19.18 B |
| 04/30/2025 | $108.13 | $106.00 (-1.97%) | $108.49 | $103.53 | 2.42 M | $19.26 B |
| 04/29/2025 | $103.59 | $105.74 (2.08%) | $105.81 | $103.59 | 1.28 M | $19.21 B |
| 04/28/2025 | $103.81 | $104.02 (0.2%) | $104.53 | $103.07 | 2.44 M | $18.90 B |
| 04/25/2025 | $102.11 | $103.30 (1.17%) | $103.47 | $101.86 | 993,200 | $19.49 B |
| 04/24/2025 | $99.24 | $102.17 (2.95%) | $102.23 | $99.04 | 1.33 M | $19.28 B |
| 04/23/2025 | $100.00 | $100.00 (0%) | $101.57 | $98.74 | 2.40 M | $18.87 B |
| 04/22/2025 | $96.21 | $97.00 (0.82%) | $97.17 | $95.04 | 1.87 M | $18.30 B |
| 04/21/2025 | $96.60 | $94.50 (-2.17%) | $97.29 | $93.28 | 1.17 M | $17.83 B |
| 04/17/2025 | $94.99 | $97.35 (2.48%) | $98.86 | $94.65 | 2.69 M | $18.37 B |
| 04/16/2025 | $96.51 | $95.13 (-1.43%) | $97.03 | $94.25 | 3.01 M | $17.95 B |
| 04/15/2025 | $95.97 | $96.72 (0.78%) | $98.03 | $95.94 | 1.47 M | $18.25 B |
| 04/14/2025 | $93.70 | $95.75 (2.19%) | $96.21 | $93.00 | 2.53 M | $18.07 B |
| 04/11/2025 | $90.14 | $91.98 (2.04%) | $92.72 | $89.41 | 2.22 M | $17.35 B |
| 04/10/2025 | $94.04 | $90.37 (-3.9%) | $94.50 | $88.41 | 3.26 M | $17.05 B |
| 04/09/2025 | $88.02 | $95.32 (8.29%) | $96.60 | $87.38 | 3.94 M | $17.98 B |
| 04/08/2025 | $91.86 | $88.97 (-3.15%) | $94.62 | $87.94 | 2.50 M | $16.79 B |
| 04/07/2025 | $86.72 | $89.42 (3.11%) | $92.23 | $85.57 | 3.49 M | $16.87 B |
| 04/04/2025 | $95.27 | $89.41 (-6.15%) | $96.26 | $89.15 | 4.20 M | $16.87 B |
| 04/03/2025 | $99.78 | $98.65 (-1.13%) | $101.48 | $98.65 | 2.47 M | $18.61 B |
| 04/02/2025 | $101.25 | $103.96 (2.68%) | $104.75 | $101.25 | 1.13 M | $19.61 B |
| 04/01/2025 | $102.60 | $102.34 (-0.25%) | $102.83 | $101.00 | 1.51 M | $19.31 B |
| 03/31/2025 | $100.86 | $102.17 (1.3%) | $103.09 | $100.05 | 2.18 M | $19.28 B |
| 03/28/2025 | $102.22 | $102.16 (-0.06%) | $102.86 | $101.52 | 1.46 M | $19.27 B |
| 03/27/2025 | $102.50 | $102.76 (0.25%) | $103.19 | $101.72 | 841,400 | $19.39 B |
| 03/26/2025 | $103.44 | $103.32 (-0.12%) | $104.69 | $102.54 | 977,043 | $19.49 B |
| 03/25/2025 | $104.01 | $102.94 (-1.03%) | $104.09 | $102.16 | 900,204 | $19.42 B |
| 03/24/2025 | $103.25 | $103.63 (0.37%) | $103.63 | $102.45 | 1.68 M | $19.55 B |
| 03/21/2025 | $103.58 | $102.21 (-1.32%) | $103.79 | $101.78 | 1.48 M | $19.28 B |
| 03/20/2025 | $104.01 | $104.60 (0.57%) | $105.03 | $103.66 | 937,700 | $19.73 B |
| 03/19/2025 | $102.97 | $104.35 (1.34%) | $104.43 | $102.67 | 1.39 M | $19.69 B |
| 03/18/2025 | $102.42 | $103.04 (0.61%) | $103.39 | $101.84 | 824,911 | $19.44 B |
| 03/17/2025 | $100.94 | $102.60 (1.64%) | $102.72 | $100.94 | 787,200 | $19.36 B |
| 03/14/2025 | $99.36 | $101.33 (1.98%) | $101.44 | $98.47 | 1.38 M | $19.12 B |
| 03/13/2025 | $96.83 | $99.07 (2.31%) | $99.08 | $96.10 | 2.45 M | $18.69 B |
| 03/12/2025 | $98.82 | $97.11 (-1.73%) | $99.81 | $96.88 | 2.23 M | $18.32 B |
| 03/11/2025 | $94.42 | $97.40 (3.16%) | $98.59 | $93.50 | 2.40 M | $18.38 B |
| 03/10/2025 | $97.56 | $95.26 (-2.36%) | $98.13 | $94.57 | 2.44 M | $17.97 B |
| 03/07/2025 | $100.76 | $99.86 (-0.89%) | $101.65 | $97.70 | 2.48 M | $18.84 B |
| 03/06/2025 | $101.34 | $101.20 (-0.14%) | $102.09 | $100.55 | 1.81 M | $19.09 B |
| 03/05/2025 | $99.56 | $101.98 (2.43%) | $102.55 | $99.30 | 2.14 M | $19.24 B |
| 03/04/2025 | $99.53 | $98.48 (-1.05%) | $99.98 | $97.03 | 2.44 M | $18.58 B |
| 03/03/2025 | $103.83 | $101.00 (-2.73%) | $104.73 | $100.61 | 1.71 M | $19.06 B |
| 02/28/2025 | $102.64 | $103.10 (0.45%) | $103.27 | $100.42 | 2.64 M | $19.45 B |
| 02/27/2025 | $101.95 | $102.54 (0.58%) | $103.87 | $101.47 | 1.28 M | $19.35 B |
| 02/26/2025 | $105.00 | $102.34 (-2.53%) | $105.26 | $100.05 | 3.55 M | $19.31 B |
| 02/25/2025 | $100.56 | $101.50 (0.93%) | $103.01 | $100.36 | 2.03 M | $19.15 B |
| 02/24/2025 | $102.54 | $101.58 (-0.94%) | $102.89 | $101.33 | 1.43 M | $19.17 B |
| 02/21/2025 | $105.70 | $101.67 (-3.81%) | $105.90 | $100.25 | 2.00 M | $19.06 B |
| 02/20/2025 | $105.91 | $105.78 (-0.12%) | $107.36 | $104.68 | 1.74 M | $19.83 B |
| 02/19/2025 | $102.94 | $105.44 (2.43%) | $105.78 | $102.94 | 1.82 M | $19.77 B |
| 02/18/2025 | $101.22 | $103.08 (1.84%) | $104.10 | $100.88 | 2.73 M | $19.33 B |
| 02/14/2025 | $99.64 | $100.70 (1.06%) | $100.77 | $99.03 | 1.09 M | $18.88 B |
| 02/13/2025 | $99.10 | $99.02 (-0.08%) | $100.09 | $98.01 | 1.08 M | $18.57 B |
| 02/12/2025 | $97.00 | $99.07 (2.13%) | $99.52 | $97.00 | 1.17 M | $18.58 B |
| 02/11/2025 | $96.67 | $97.72 (1.09%) | $97.85 | $96.33 | 786,514 | $18.32 B |
| 02/10/2025 | $98.00 | $96.83 (-1.19%) | $98.00 | $96.67 | 1.47 M | $18.16 B |
| 02/07/2025 | $97.37 | $97.75 (0.39%) | $98.20 | $96.55 | 779,600 | $18.33 B |
| 02/06/2025 | $97.00 | $97.35 (0.36%) | $97.89 | $96.46 | 969,806 | $18.25 B |
| 02/05/2025 | $95.14 | $96.55 (1.48%) | $96.85 | $94.66 | 944,817 | $18.10 B |
| 02/04/2025 | $94.80 | $94.74 (-0.06%) | $95.68 | $94.04 | 2.11 M | $17.76 B |
| 02/03/2025 | $93.32 | $95.02 (1.82%) | $96.25 | $93.31 | 954,781 | $17.82 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.
