AER - AerCap Holdings N.V.
147.45
4.990 3.384%
Share volume: 1,710,042
Last Updated: 04-17-2026
Business Services/Services – Equipment Rental And Leasing:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$142.46
4.99
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $144.60 | $144.60 | $149.67 | $149.67 | $143.99 | $143.99 | $147.45 | $147.45 | 1,710,042 | $1,710,037.00 |
| 04-16-2026 | $148.17 | $148.17 | $148.51 | $148.51 | $142.13 | $142.13 | $142.46 | $142.46 | 1,664,996 | $1,664,996.00 |
| 04-15-2026 | $148.30 | $148.30 | $149.37 | $149.37 | $147.17 | $147.17 | $147.24 | $147.24 | 1,158,753 | $1,158,753.00 |
| 04-14-2026 | $149.14 | $149.14 | $150.68 | $150.68 | $148.66 | $148.66 | $148.97 | $148.97 | 928,681 | $928,681.00 |
| 04-13-2026 | $143.47 | $143.47 | $148.92 | $148.92 | $140.71 | $140.71 | $148.60 | $148.60 | 1,409,496 | $1,409,496.00 |
| 04-10-2026 | $145.24 | $145.24 | $146.11 | $146.11 | $144.36 | $144.36 | $145.53 | $145.53 | 795,178 | $795,178.00 |
| 04-09-2026 | $140.60 | $140.60 | $146.50 | $146.50 | $140.60 | $140.60 | $145.27 | $145.27 | 1,033,962 | $1,033,962.00 |
| 04-08-2026 | $145.93 | $145.93 | $147.88 | $147.88 | $144.23 | $144.23 | $144.23 | $144.23 | 1,658,098 | $1,658,098.00 |
| 04-07-2026 | $140.51 | $140.51 | $141.82 | $141.82 | $139.08 | $139.08 | $140.83 | $140.83 | 929,135 | $929,135.00 |
| 04-06-2026 | $139.94 | $139.94 | $141.60 | $141.60 | $139.83 | $139.83 | $141.50 | $141.50 | 570,638 | $570,638.00 |