AER
AerCap Hold Br (AER)
NYSE
$141.45-$0.06 (-0.04%)
Price as of Sep 11, 2026 7:39 PM EDT
  • $34.7B
    Market Cap
  • 16.91%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    -4.98%
    Low Price$140.43
    High Price$152.45
  • 3 Months
    +2.89%
    Low Price$140.43
    High Price$154.82
  • 1 Year
    +16.91%
    Low Price$118.61
    High Price$154.82
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
142.17
143.07
141.25
141.50
+0.76%
1,238,309
09/10/2026
140.09
141.89
139.91
140.43
-0.40%
719,083
09/09/2026
142.54
143.17
140.85
141.00
-1.77%
1,061,246
09/08/2026
145.56
146.13
143.35
143.54
-1.28%
1,102,806
09/04/2026
145.88
146.39
144.60
145.40
-0.74%
863,105
09/03/2026
145.73
146.98
144.12
146.48
+1.08%
1,097,716
09/02/2026
144.69
146.44
144.06
144.92
+0.53%
1,440,950
09/01/2026
146.14
146.52
142.93
144.16
-1.22%
1,349,685
08/31/2026
147.00
147.24
145.31
145.94
-1.05%
1,646,550
08/28/2026
148.12
149.50
146.41
147.49
-0.32%
838,190
08/27/2026
147.83
148.91
145.80
147.97
-1.24%
1,013,601
08/26/2026
147.70
149.85
147.47
149.83
+1.62%
956,420
08/25/2026
148.00
148.66
146.72
147.44
-0.08%
921,386
08/24/2026
146.27
148.29
146.27
147.56
+0.87%
776,140
08/21/2026
148.25
148.53
145.19
146.29
-0.34%
1,307,754
08/20/2026
147.60
149.28
146.72
146.79
-0.95%
1,255,431
08/19/2026
150.59
151.64
148.00
148.20
-0.95%
896,782
08/18/2026
150.77
151.67
149.59
149.62
-0.55%
612,758
08/17/2026
152.12
152.82
150.25
150.45
-1.31%
1,261,594
08/14/2026
149.19
152.47
147.10
152.45
+2.19%
689,594
08/13/2026
151.33
152.12
148.48
149.19
-0.71%
965,843
08/12/2026
149.43
151.16
149.31
150.25
+0.90%
688,680
08/12/2026
$0.40 Dividend
08/11/2026
149.71
151.81
148.80
148.91
-0.18%
686,309
08/10/2026
150.52
152.27
148.96
149.18
-1.41%
1,048,454
08/07/2026
155.13
156.17
151.07
151.31
-2.27%
905,760
08/06/2026
154.59
155.94
153.60
154.82
+0.07%
932,297
08/05/2026
156.21
158.38
154.36
154.71
+0.03%
1,031,162
08/04/2026
154.36
155.15
153.40
154.66
+0.93%
977,842
08/03/2026
151.46
154.09
151.46
153.24
+1.82%
1,740,335
07/31/2026
150.72
154.13
149.70
150.50
-1.29%
1,179,969
07/30/2026
152.60
153.89
149.27
152.46
+2.85%
1,704,707
07/29/2026
154.58
155.91
147.28
148.23
-3.54%
1,752,231
07/29/2026
$5.14 Earnings
07/28/2026
150.14
154.32
148.84
153.68
+1.78%
1,078,753
07/27/2026
152.24
153.26
150.37
150.99
+0.07%
1,095,195
07/24/2026
148.44
152.10
147.80
150.89
+1.84%
824,074
07/23/2026
148.18
148.98
147.31
148.17
-1.35%
1,492,362
07/22/2026
150.79
152.81
149.93
150.21
-0.77%
792,420
07/21/2026
149.57
151.57
147.07
151.37
+2.33%
790,655
07/20/2026
148.60
151.28
147.16
147.93
+0.93%
836,251
07/17/2026
144.56
146.88
143.68
146.58
-0.13%
656,033
07/16/2026
147.06
147.90
144.96
146.77
-0.43%
767,761
07/15/2026
146.77
147.96
145.23
147.39
+0.71%
713,261
07/14/2026
150.30
151.81
146.32
146.36
-1.60%
786,549
07/13/2026
148.29
150.38
147.85
148.74
-0.49%
708,185
07/10/2026
150.35
150.69
148.68
149.47
-0.77%
618,746
07/09/2026
150.68
152.31
149.97
150.63
+1.41%
1,013,772
07/08/2026
148.36
150.15
147.14
148.53
-1.42%
1,087,389
07/07/2026
154.89
155.57
148.84
150.67
-1.55%
1,278,219
07/06/2026
147.77
153.54
146.51
153.04
+3.79%
1,189,048
07/02/2026
144.36
147.74
142.50
147.44
+4.17%
1,556,924
07/01/2026
144.60
145.42
141.54
141.54
-2.65%
1,499,070
06/30/2026
148.56
150.15
145.00
145.39
-1.19%
908,067
06/29/2026
147.26
148.36
145.39
147.14
-0.85%
1,620,021
06/26/2026
149.71
150.30
147.40
148.41
-0.87%
1,280,281
06/25/2026
148.50
151.06
147.95
149.71
+1.50%
1,167,768
06/24/2026
146.51
149.24
144.60
147.49
+1.01%
1,601,437
06/23/2026
144.99
147.02
139.81
146.02
-0.30%
885,398
06/22/2026
144.59
146.98
143.02
146.46
+1.23%
1,161,489
06/18/2026
145.33
146.45
144.17
144.67
+0.65%
1,193,969
06/17/2026
143.37
145.36
142.02
143.73
+0.80%
1,451,483
06/16/2026
142.66
143.55
141.97
142.60
+1.05%
1,263,852
06/15/2026
142.39
144.93
141.00
141.11
+1.06%
1,478,485
06/12/2026
139.00
140.81
137.68
139.62
+1.52%
889,385
06/11/2026
135.31
138.13
134.22
137.53
+2.10%
1,239,887
06/10/2026
137.74
138.21
132.96
134.71
-2.84%
1,570,619
06/09/2026
137.39
139.13
135.31
138.65
+2.44%
1,494,008
06/08/2026
136.02
137.63
135.13
135.35
-0.90%
837,550
06/05/2026
135.34
136.99
135.07
136.57
+0.37%
820,675
06/04/2026
134.74
136.69
134.74
136.07
+1.44%
1,418,109
06/03/2026
132.52
135.14
131.85
134.14
+0.34%
1,554,791
06/02/2026
135.46
137.10
133.27
133.69
-1.91%
1,045,005
06/01/2026
136.40
137.76
135.13
136.29
-1.96%
915,379
05/29/2026
138.81
140.27
138.17
139.02
+0.30%
2,992,451
05/28/2026
139.98
141.04
138.31
138.61
-1.99%
1,520,345
05/27/2026
140.38
142.79
140.02
141.42
+1.15%
1,337,405
05/26/2026
139.82
141.08
138.99
139.81
+1.13%
1,131,955
05/22/2026
139.47
140.17
138.02
138.25
-0.68%
819,336
05/21/2026
138.24
140.13
136.71
139.20
+0.09%
1,527,829
05/20/2026
137.66
140.47
136.35
139.08
+2.51%
1,196,399
05/19/2026
138.32
138.87
134.92
135.67
-2.69%
1,188,513
05/18/2026
141.38
142.29
139.22
139.42
+0.01%
1,759,842
05/15/2026
140.58
140.77
138.02
139.40
-1.62%
1,482,102
05/14/2026
142.21
144.63
141.26
141.69
-0.57%
1,073,004
05/13/2026
144.35
144.78
142.45
142.50
-0.89%
870,533
05/13/2026
$0.40 Dividend
05/12/2026
145.50
146.13
142.29
143.77
-1.14%
966,553
05/11/2026
147.60
149.50
144.94
145.42
-2.52%
1,313,663
05/08/2026
149.17
151.69
148.53
149.18
+1.02%
1,921,708
05/07/2026
149.02
150.18
147.21
147.68
-1.69%
1,701,652
05/06/2026
146.45
150.74
145.81
150.23
+4.45%
2,119,527
05/05/2026
138.62
144.21
138.62
143.83
+5.00%
1,279,635
05/04/2026
139.55
140.26
135.58
136.98
-2.28%
1,844,433
05/01/2026
141.14
142.87
138.58
140.17
-0.89%
1,219,308
04/30/2026
138.35
142.00
138.35
141.44
+2.97%
1,434,298
04/29/2026
137.37
139.20
133.38
137.36
+0.71%
1,919,586
04/29/2026
$5.39 Earnings
04/28/2026
137.83
138.91
134.92
136.38
-1.10%
1,358,902
04/27/2026
137.44
140.32
137.09
137.90
+0.41%
1,298,997