AER
AerCap Hold Br (AER)
NYSE
$174.81-$1.18 (-0.67%)
Price as of Nov 13, 2026 12:53 PM EST
  • $43.2B
    Market Cap
  • 30.26%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +20.65%
    Low Price$143.96
    High Price$177.01
  • 3 Months
    +17.40%
    Low Price$138.00
    High Price$177.01
  • 1 Year
    +30.26%
    Low Price$129.63
    High Price$177.01
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
176.29
178.48
175.51
175.99
-0.58%
1,246,449
11/11/2026
176.38
177.31
174.58
177.01
+0.66%
952,055
11/10/2026
174.38
176.18
173.30
175.85
+0.47%
1,360,241
11/10/2026
$0.40 Dividend
11/09/2026
173.50
176.30
171.97
175.03
+3.41%
1,430,731
11/06/2026
164.63
170.19
164.63
169.25
+2.09%
1,924,213
11/05/2026
167.28
169.37
164.30
165.79
+0.27%
2,096,943
11/04/2026
163.49
165.59
161.03
165.34
+2.04%
1,405,276
11/03/2026
162.72
164.09
161.57
162.04
-0.57%
1,378,230
11/02/2026
161.94
164.81
160.64
162.97
+3.04%
1,367,913
10/30/2026
158.70
159.47
156.51
158.16
-0.75%
1,504,429
10/29/2026
156.65
159.63
154.93
159.35
+2.72%
1,440,926
10/28/2026
153.92
158.49
153.00
155.13
+3.62%
1,630,247
10/28/2026
$6.56 Earnings
10/27/2026
148.93
150.26
147.56
149.71
+1.47%
1,398,010
10/26/2026
147.42
148.29
146.54
147.54
+1.34%
604,028
10/23/2026
145.02
145.88
143.77
145.59
-1.19%
1,183,726
10/22/2026
145.37
147.81
143.95
147.34
-0.13%
1,876,817
10/21/2026
145.17
148.79
145.17
147.53
+2.39%
1,405,158
10/20/2026
143.70
145.85
143.57
144.09
-0.26%
1,361,327
10/19/2026
146.24
146.53
144.23
144.47
-0.61%
688,130
10/16/2026
145.59
147.46
144.99
145.36
-0.16%
697,113
10/15/2026
144.25
145.94
142.81
145.59
+1.13%
928,205
10/14/2026
144.38
145.96
142.80
143.96
-0.95%
983,949
10/13/2026
146.38
147.90
143.58
145.35
-0.36%
941,929
10/12/2026
145.25
147.82
145.18
145.87
+1.02%
882,960
10/09/2026
142.31
144.96
142.20
144.39
+1.34%
993,447
10/08/2026
141.00
142.58
139.42
142.48
+0.18%
1,307,516
10/07/2026
143.87
145.45
141.54
142.23
-2.54%
1,252,701
10/06/2026
144.05
147.46
143.27
145.94
+2.08%
802,138
10/05/2026
146.91
146.91
142.86
142.96
-0.73%
854,324
10/02/2026
144.61
144.91
143.15
144.01
+0.28%
983,328
10/01/2026
142.38
143.69
141.27
143.60
+0.29%
1,103,540
09/30/2026
144.79
145.19
143.11
143.19
-1.09%
1,641,547
09/29/2026
145.01
146.49
143.73
144.77
-0.96%
1,220,772
09/28/2026
147.84
147.84
144.88
146.18
-1.81%
1,146,511
09/25/2026
146.54
149.58
145.83
148.87
+2.61%
1,083,436
09/24/2026
143.48
145.15
142.82
145.09
+0.46%
1,632,113
09/23/2026
143.20
145.50
142.55
144.43
+0.37%
830,917
09/22/2026
145.04
145.04
142.36
143.89
+0.85%
808,275
09/21/2026
142.91
144.06
142.14
142.67
+0.96%
1,228,615
09/18/2026
141.61
142.52
140.58
141.32
-1.18%
1,233,403
09/17/2026
143.86
144.22
141.81
143.00
+0.79%
1,066,773
09/16/2026
139.41
143.07
138.68
141.89
+2.81%
1,259,311
09/15/2026
139.32
139.69
136.46
138.00
-0.79%
1,531,246
09/14/2026
139.53
140.08
138.39
139.10
-1.47%
1,269,757
09/11/2026
141.85
142.74
140.93
141.18
+0.76%
1,238,309
09/10/2026
139.77
141.57
139.59
140.11
-0.40%
719,083
09/09/2026
142.21
142.84
140.52
140.68
-1.77%
1,061,246
09/08/2026
145.23
145.80
143.02
143.21
-1.28%
1,102,806
09/04/2026
145.55
146.05
144.27
145.07
-0.74%
863,105
09/03/2026
145.40
146.64
143.79
146.15
+1.08%
1,097,716
09/02/2026
144.36
146.11
143.73
144.59
+0.53%
1,440,950
09/01/2026
145.81
146.19
142.60
143.83
-1.22%
1,349,685
08/31/2026
146.66
146.90
144.98
145.61
-1.05%
1,646,550
08/28/2026
147.78
149.16
146.08
147.15
-0.32%
838,190
08/27/2026
147.49
148.57
145.47
147.63
-1.24%
1,013,601
08/26/2026
147.36
149.51
147.13
149.49
+1.62%
956,420
08/25/2026
147.66
148.32
146.39
147.10
-0.08%
921,386
08/24/2026
145.94
147.95
145.94
147.22
+0.87%
776,140
08/21/2026
147.91
148.19
144.85
145.96
-0.34%
1,307,754
08/20/2026
147.26
148.94
146.39
146.46
-0.95%
1,255,431
08/19/2026
150.25
151.29
147.66
147.86
-0.95%
896,782
08/18/2026
150.43
151.32
149.25
149.28
-0.55%
612,758
08/17/2026
151.77
152.47
149.91
150.11
-1.31%
1,261,594
08/14/2026
148.85
152.12
146.76
152.10
+2.19%
689,594
08/13/2026
150.98
151.77
148.14
148.85
-0.71%
965,843
08/12/2026
149.09
150.82
148.97
149.91
+0.90%
688,680
08/12/2026
$0.40 Dividend
08/11/2026
149.37
151.47
148.46
148.57
-0.18%
686,309
08/10/2026
150.17
151.92
148.62
148.84
-1.41%
1,048,454
08/07/2026
154.78
155.81
150.73
150.97
-2.27%
905,760
08/06/2026
154.24
155.59
153.25
154.47
+0.07%
932,297
08/05/2026
155.85
158.02
154.00
154.36
+0.03%
1,031,162
08/04/2026
154.00
154.80
153.05
154.31
+0.93%
977,842
08/03/2026
151.12
153.73
151.12
152.89
+1.82%
1,740,335
07/31/2026
150.37
153.78
149.36
150.15
-1.29%
1,179,969
07/30/2026
152.25
153.54
148.93
152.11
+2.85%
1,704,707
07/29/2026
154.23
155.56
146.95
147.89
-3.54%
1,752,231
07/29/2026
$5.14 Earnings
07/28/2026
149.79
153.96
148.50
153.33
+1.78%
1,078,753
07/27/2026
151.89
152.91
150.02
150.65
+0.07%
1,095,195
07/24/2026
148.10
151.75
147.47
150.55
+1.84%
824,074
07/23/2026
147.84
148.64
146.98
147.83
-1.35%
1,492,362
07/22/2026
150.45
152.46
149.59
149.86
-0.77%
792,420
07/21/2026
149.23
151.23
146.74
151.03
+2.33%
790,655
07/20/2026
148.26
150.94
146.83
147.60
+0.93%
836,251
07/17/2026
144.23
146.55
143.36
146.24
-0.13%
656,033
07/16/2026
146.73
147.57
144.63
146.43
-0.43%
767,761
07/15/2026
146.43
147.63
144.90
147.06
+0.71%
713,261
07/14/2026
149.95
151.47
145.98
146.02
-1.60%
786,549
07/13/2026
147.95
150.04
147.51
148.40
-0.49%
708,185
07/10/2026
150.00
150.35
148.34
149.13
-0.77%
618,746
07/09/2026
150.33
151.96
149.63
150.28
+1.41%
1,013,772
07/08/2026
148.02
149.80
146.81
148.19
-1.42%
1,087,389
07/07/2026
154.54
155.22
148.50
150.32
-1.55%
1,278,219
07/06/2026
147.44
153.19
146.17
152.69
+3.79%
1,189,048
07/02/2026
144.03
147.41
142.17
147.11
+4.17%
1,556,924
07/01/2026
144.27
145.09
141.22
141.22
-2.65%
1,499,070
06/30/2026
148.22
149.80
144.67
145.06
-1.19%
908,067