AER - AerCap Holdings N.V.
138.08
-1.020 -0.739%
Share volume: 1,425,633
Last Updated: 04-24-2026
Business Services/Services – Equipment Rental And Leasing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$139.10
-1.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $138.35 | $138.35 | $140.04 | $140.04 | $137.31 | $137.31 | $138.08 | $138.08 | 1,425,633 | $1,425,633.00 |
| 04-23-2026 | $138.59 | $138.59 | $139.67 | $139.67 | $137.45 | $137.45 | $139.10 | $139.10 | 945,679 | $945,679.00 |
| 04-22-2026 | $142.44 | $142.44 | $142.60 | $142.60 | $137.33 | $137.33 | $138.27 | $138.27 | 1,295,937 | $1,295,937.00 |
| 04-21-2026 | $146.11 | $146.11 | $146.46 | $146.46 | $139.41 | $139.41 | $140.64 | $140.64 | 1,251,508 | $1,251,508.00 |
| 04-20-2026 | $146.75 | $146.75 | $147.29 | $147.29 | $145.50 | $145.50 | $146.45 | $146.45 | 989,584 | $989,584.00 |
| 04-17-2026 | $144.60 | $144.60 | $149.67 | $149.67 | $143.99 | $143.99 | $147.45 | $147.45 | 1,710,042 | $1,710,042.00 |
| 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 |