AER - AerCap Holdings N.V.
146.08
-4.150 -2.841%
Share volume: 2,327,686
Last Updated: 03-03-2026
Business Services/Services – Equipment Rental And Leasing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$150.23
-4.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $148.26 | $148.26 | $148.93 | $148.93 | $143.55 | $143.55 | $146.08 | $146.08 | 2,327,686 | $2,327,686.00 |
| 03-02-2026 | $148.12 | $148.12 | $151.36 | $151.36 | $147.60 | $147.60 | $150.23 | $150.23 | 1,388,048 | $1,388,048.00 |
| 02-27-2026 | $149.41 | $149.41 | $150.42 | $150.42 | $148.49 | $148.49 | $149.44 | $149.44 | 2,340,304 | $2,340,304.00 |
| 02-26-2026 | $150.29 | $150.29 | $151.67 | $151.67 | $149.31 | $149.31 | $150.36 | $150.36 | 1,156,736 | $1,156,736.00 |
| 02-25-2026 | $148.03 | $148.03 | $150.60 | $150.60 | $147.57 | $147.57 | $150.31 | $150.31 | 969,807 | $969,807.00 |
| 02-24-2026 | $147.74 | $147.34 | $149.03 | $148.62 | $147.01 | $146.61 | $148.46 | $148.06 | 690,775 | $690,775.00 |
| 02-23-2026 | $150.63 | $150.22 | $151.70 | $151.29 | $147.26 | $146.86 | $147.74 | $147.34 | 743,906 | $743,906.00 |
| 02-20-2026 | $151.31 | $151.31 | $152.48 | $152.48 | $150.34 | $150.34 | $151.37 | $151.37 | 791,355 | $791,355.00 |
| 02-19-2026 | $153.75 | $153.75 | $154.20 | $154.20 | $150.82 | $150.82 | $151.32 | $151.32 | 926,933 | $926,933.00 |
| 02-18-2026 | $153.42 | $153.42 | $154.94 | $154.94 | $152.87 | $152.87 | $154.83 | $154.83 | 1,118,050 | $1,118,050.00 |