AER - AerCap Holdings N.V.
142.07
-0.810 -0.570%
Share volume: 1,067,942
Last Updated: 05-14-2026
Business Services/Services – Equipment Rental And Leasing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$142.88
-0.81
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $142.59 | $142.59 | $145.02 | $145.02 | $141.64 | $141.64 | $142.07 | $142.07 | 1,067,942 | $1,067,942.00 |
| 05-13-2026 | $144.74 | $144.74 | $145.17 | $145.17 | $142.83 | $142.83 | $142.88 | $142.88 | 871,068 | $871,068.00 |
| 05-12-2026 | $146.30 | $145.90 | $146.93 | $146.52 | $143.07 | $142.67 | $144.56 | $144.16 | 951,072 | $951,072.00 |
| 05-11-2026 | $148.41 | $148.00 | $150.32 | $149.90 | $145.73 | $145.33 | $146.22 | $145.82 | 1,313,663 | $1,313,663.00 |
| 05-08-2026 | $149.99 | $149.99 | $152.52 | $152.52 | $149.34 | $149.34 | $150.00 | $150.00 | 1,921,708 | $1,921,708.00 |
| 05-07-2026 | $149.83 | $149.83 | $151.00 | $151.00 | $148.02 | $148.02 | $148.49 | $148.49 | 1,701,652 | $1,701,652.00 |
| 05-06-2026 | $147.26 | $147.26 | $151.56 | $151.56 | $146.61 | $146.61 | $151.05 | $151.05 | 2,119,527 | $2,119,527.00 |
| 05-05-2026 | $139.38 | $139.38 | $145.00 | $145.00 | $139.38 | $139.38 | $144.62 | $144.62 | 1,279,635 | $1,279,635.00 |
| 05-04-2026 | $140.31 | $140.31 | $141.03 | $141.03 | $136.32 | $136.32 | $137.73 | $137.73 | 1,844,433 | $1,844,433.00 |
| 05-01-2026 | $141.91 | $141.91 | $143.66 | $143.66 | $139.34 | $139.34 | $140.94 | $140.94 | 1,219,308 | $1,219,308.00 |