AER - AerCap Holdings N.V.
133.38
-0.770 -0.577%
Share volume: 1,079,260
Last Updated: 03-27-2026
Business Services/Services – Equipment Rental And Leasing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$134.15
-0.77
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $132.35 | $132.35 | $134.70 | $134.70 | $132.21 | $132.21 | $133.38 | $133.38 | 1,079,260 | $1,079,259.00 |
| 03-26-2026 | $136.10 | $136.10 | $136.89 | $136.89 | $133.57 | $133.57 | $134.15 | $134.15 | 1,058,898 | $1,058,898.00 |
| 03-25-2026 | $138.26 | $138.26 | $139.99 | $139.99 | $136.70 | $136.70 | $137.82 | $137.82 | 789,254 | $789,254.00 |
| 03-24-2026 | $133.68 | $133.68 | $137.21 | $137.21 | $133.16 | $133.16 | $136.49 | $136.49 | 1,045,478 | $1,045,478.00 |
| 03-23-2026 | $135.24 | $135.24 | $137.02 | $137.02 | $134.57 | $134.57 | $135.21 | $135.21 | 1,019,292 | $1,019,292.00 |
| 03-20-2026 | $134.01 | $134.01 | $134.50 | $134.50 | $130.38 | $130.38 | $131.60 | $131.60 | 2,031,060 | $2,031,060.00 |
| 03-19-2026 | $133.88 | $133.88 | $134.91 | $134.91 | $132.72 | $132.72 | $133.37 | $133.37 | 1,757,342 | $1,757,342.00 |
| 03-18-2026 | $137.00 | $137.00 | $139.39 | $139.39 | $135.70 | $135.70 | $135.79 | $135.79 | 1,100,088 | $1,100,088.00 |
| 03-17-2026 | $136.58 | $136.58 | $137.80 | $137.80 | $135.50 | $135.50 | $137.42 | $137.42 | 1,072,339 | $1,072,339.00 |
| 03-16-2026 | $134.66 | $134.66 | $135.94 | $135.94 | $134.03 | $134.03 | $135.20 | $135.20 | 1,449,434 | $1,449,434.00 |