AER
AerCap Hold Br (AER)
NYSE
$147.02+$0.27 (+0.19%)
Price as of Jul 14, 2026 7:55 PM EDT
  • $36.6B
    Market Cap
  • 30.63%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +6.53%
    Low Price$141.49
    High Price$153.45
  • 3 Months
    +0.64%
    Low Price$134.05
    High Price$153.45
  • 1 Year
    +30.63%
    Low Price$107.25
    High Price$154.83
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
150.70
152.22
146.71
146.75
-1.60%
786,549
07/13/2026
148.69
150.79
148.25
149.14
-0.49%
708,185
07/10/2026
150.75
151.10
149.08
149.87
-0.77%
618,746
07/09/2026
151.08
152.72
150.37
151.03
+1.41%
1,013,772
07/08/2026
148.76
150.55
147.54
148.93
-1.42%
1,087,389
07/07/2026
155.31
155.99
149.24
151.07
-1.55%
1,278,219
07/06/2026
148.17
153.96
146.90
153.45
+3.79%
1,189,048
07/02/2026
144.75
148.14
142.88
147.84
+4.17%
1,556,924
07/01/2026
144.99
145.82
141.92
141.92
-2.65%
1,499,070
06/30/2026
148.96
150.55
145.39
145.78
-1.19%
908,067
06/29/2026
147.66
148.76
145.78
147.54
-0.85%
1,620,021
06/26/2026
150.11
150.70
147.80
148.81
-0.87%
1,280,281
06/25/2026
148.90
151.47
148.35
150.11
+1.50%
1,167,768
06/24/2026
146.90
149.64
144.99
147.89
+1.01%
1,601,437
06/23/2026
145.38
147.41
140.18
146.41
-0.30%
885,398
06/22/2026
144.98
147.37
143.40
146.85
+1.23%
1,161,489
06/18/2026
145.72
146.84
144.56
145.06
+0.65%
1,193,969
06/17/2026
143.76
145.76
142.40
144.12
+0.80%
1,451,483
06/16/2026
143.04
143.94
142.35
142.98
+1.05%
1,263,852
06/15/2026
142.77
145.32
141.38
141.49
+1.06%
1,478,485
06/12/2026
139.37
141.19
138.05
140.00
+1.52%
889,385
06/11/2026
135.67
138.50
134.58
137.90
+2.10%
1,239,887
06/10/2026
138.11
138.58
133.32
135.07
-2.84%
1,570,619
06/09/2026
137.76
139.50
135.67
139.02
+2.44%
1,494,008
06/08/2026
136.39
138.00
135.49
135.71
-0.90%
837,550
06/05/2026
135.70
137.36
135.43
136.94
+0.37%
820,675
06/04/2026
135.10
137.06
135.10
136.44
+1.44%
1,418,109
06/03/2026
132.88
135.50
132.20
134.50
+0.34%
1,554,791
06/02/2026
135.82
137.47
133.63
134.05
-1.91%
1,045,005
06/01/2026
136.77
138.13
135.49
136.66
-1.96%
915,379
05/29/2026
139.18
140.65
138.54
139.39
+0.30%
2,992,451
05/28/2026
140.36
141.42
138.68
138.98
-1.99%
1,520,345
05/27/2026
140.76
143.17
140.40
141.80
+1.15%
1,337,405
05/26/2026
140.20
141.46
139.36
140.19
+1.13%
1,131,955
05/22/2026
139.84
140.55
138.39
138.62
-0.68%
819,336
05/21/2026
138.61
140.51
137.08
139.57
+0.09%
1,527,829
05/20/2026
138.03
140.85
136.71
139.45
+2.51%
1,196,399
05/19/2026
138.69
139.25
135.28
136.03
-2.69%
1,188,513
05/18/2026
141.76
142.67
139.59
139.79
+0.01%
1,759,842
05/15/2026
140.96
141.15
138.39
139.77
-1.62%
1,482,102
05/14/2026
142.59
145.02
141.64
142.07
-0.57%
1,073,004
05/13/2026
144.74
145.17
142.83
142.88
-0.89%
870,533
05/13/2026
$0.40 Dividend
05/12/2026
145.90
146.52
142.67
144.16
-1.14%
966,553
05/11/2026
148.00
149.90
145.33
145.82
-2.52%
1,313,663
05/08/2026
149.57
152.10
148.93
149.58
+1.02%
1,921,708
05/07/2026
149.42
150.58
147.61
148.08
-1.69%
1,701,652
05/06/2026
146.85
151.14
146.20
150.63
+4.45%
2,119,527
05/05/2026
138.99
144.60
138.99
144.22
+5.00%
1,279,635
05/04/2026
139.92
140.64
135.94
137.35
-2.28%
1,844,433
05/01/2026
141.52
143.26
138.95
140.55
-0.89%
1,219,308
04/30/2026
138.73
142.38
138.73
141.82
+2.97%
1,434,298
04/29/2026
137.74
139.58
133.74
137.73
+0.71%
1,919,586
04/29/2026
$5.39 Earnings
04/28/2026
138.20
139.28
135.28
136.75
-1.10%
1,358,902
04/27/2026
137.81
140.70
137.46
138.27
+0.41%
1,298,997
04/24/2026
137.97
139.65
136.93
137.70
-0.73%
1,456,484
04/23/2026
138.21
139.28
137.07
138.72
+0.60%
945,679
04/22/2026
142.05
142.21
136.95
137.89
-1.69%
1,295,937
04/21/2026
145.71
146.05
139.02
140.25
-3.97%
1,251,484
04/20/2026
146.34
146.88
145.10
146.04
-0.68%
989,584
04/17/2026
144.20
149.26
143.59
147.04
+3.50%
1,710,042
04/16/2026
147.76
148.10
141.74
142.07
-3.25%
1,664,996
04/15/2026
147.89
148.96
146.76
146.83
-1.16%
1,158,753
04/14/2026
148.73
150.26
148.25
148.56
+0.25%
928,681
04/13/2026
143.07
148.51
140.32
148.19
+2.11%
1,409,486
04/10/2026
144.84
145.71
143.96
145.13
+0.18%
795,179
04/09/2026
140.21
146.09
140.21
144.87
+0.72%
1,033,771
04/08/2026
145.53
147.47
143.83
143.83
+2.41%
1,658,098
04/07/2026
140.12
141.43
138.70
140.44
-0.47%
929,135
04/06/2026
139.55
141.21
139.44
141.11
+1.67%
570,638
04/02/2026
137.01
138.91
135.39
138.79
-0.56%
1,022,033
04/01/2026
137.40
140.65
137.40
139.57
+2.03%
791,779
03/31/2026
133.59
137.07
132.60
136.80
+3.94%
1,067,747
03/30/2026
133.71
134.06
131.15
131.61
-1.05%
1,074,358
03/27/2026
131.98
134.33
131.84
133.01
-0.57%
1,079,260
03/26/2026
135.72
136.51
133.20
133.78
-2.66%
1,058,898
03/25/2026
137.88
139.60
136.32
137.44
+0.97%
789,254
03/24/2026
133.31
136.83
132.79
136.11
+0.95%
1,045,478
03/23/2026
134.87
136.64
134.20
134.84
+2.74%
1,019,292
03/20/2026
133.64
134.13
130.02
131.24
-1.33%
2,030,337
03/19/2026
133.51
134.54
132.35
133.00
-1.78%
1,757,342
03/18/2026
136.62
139.00
135.32
135.41
-1.19%
1,100,088
03/17/2026
136.20
137.42
135.13
137.04
+1.64%
1,072,332
03/16/2026
134.29
135.56
133.66
134.83
+1.62%
1,449,434
03/13/2026
133.68
135.83
132.33
132.67
-0.06%
1,761,021
03/12/2026
138.64
139.42
131.71
132.75
-5.60%
2,434,431
03/11/2026
139.73
142.13
139.01
140.63
+0.27%
1,652,950
03/10/2026
138.70
144.45
138.70
140.25
+0.93%
1,865,857
03/09/2026
133.60
139.12
131.54
138.95
+2.38%
2,537,595
03/06/2026
137.60
139.11
135.69
135.72
-3.36%
1,960,605
03/05/2026
148.50
149.84
140.04
140.44
-5.98%
2,769,152
03/04/2026
146.51
149.53
145.48
149.38
+2.54%
1,413,305
03/03/2026
147.85
148.52
143.15
145.68
-2.76%
2,350,470
03/02/2026
147.71
150.94
147.19
149.81
+0.53%
1,388,048
02/27/2026
149.00
150.00
148.08
149.03
-0.61%
2,340,304
02/26/2026
149.87
151.25
148.90
149.94
+0.03%
1,156,736
02/25/2026
147.62
150.18
147.16
149.89
+1.52%
969,807
02/25/2026
$0.40 Dividend
02/24/2026
146.93
148.21
146.21
147.65
+0.49%
690,775