5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+4.99%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+32.30%
Aercap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $151.33 | $149.19 (-1.41%) | $152.12 | $148.48 | 965.84 K | $23.28 B |
| 08/12/2026 | $149.43 | $150.25 (0.55%) | $151.16 | $149.31 | 688.68 K | $23.45 B |
| 08/11/2026 | $150.11 | $149.31 (-0.53%) | $152.22 | $149.20 | 686.31 K | $23.30 B |
| 08/10/2026 | $150.92 | $149.58 (-0.89%) | $152.68 | $149.36 | 1.05 M | $23.34 B |
| 08/07/2026 | $155.55 | $151.72 (-2.46%) | $156.59 | $151.48 | 905.80 K | $23.68 B |
| 08/06/2026 | $155.01 | $155.24 (0.15%) | $156.36 | $154.01 | 932.91 K | $24.23 B |
| 08/05/2026 | $156.63 | $155.13 (-0.96%) | $158.81 | $154.77 | 1.03 M | $24.21 B |
| 08/04/2026 | $154.77 | $155.08 (0.2%) | $155.57 | $153.81 | 977.86 K | $24.20 B |
| 08/03/2026 | $151.87 | $153.65 (1.17%) | $154.50 | $151.87 | 1.74 M | $23.98 B |
| 07/31/2026 | $151.12 | $150.90 (-0.15%) | $154.54 | $150.10 | 1.18 M | $23.55 B |
| 07/30/2026 | $153.01 | $152.87 (-0.09%) | $154.30 | $149.67 | 1.70 M | $23.86 B |
| 07/29/2026 | $155.00 | $148.63 (-4.11%) | $156.33 | $147.68 | 1.75 M | $23.20 B |
| 07/28/2026 | $150.54 | $154.09 (2.36%) | $154.73 | $149.24 | 1.08 M | $24.05 B |
| 07/27/2026 | $152.65 | $151.40 (-0.82%) | $153.67 | $150.77 | 1.10 M | $23.63 B |
| 07/24/2026 | $148.84 | $151.30 (1.65%) | $152.51 | $148.20 | 824.07 K | $24.46 B |
| 07/23/2026 | $148.58 | $148.57 (-0.01%) | $149.38 | $147.71 | 1.49 M | $24.01 B |
| 07/22/2026 | $151.20 | $150.61 (-0.39%) | $153.22 | $150.33 | 792.42 K | $24.34 B |
| 07/21/2026 | $149.97 | $151.78 (1.21%) | $151.98 | $147.47 | 790.70 K | $24.53 B |
| 07/20/2026 | $149.00 | $148.33 (-0.45%) | $151.69 | $147.56 | 836.25 K | $23.98 B |
| 07/17/2026 | $144.95 | $146.97 (1.39%) | $147.28 | $144.07 | 656.20 K | $23.76 B |
| 07/16/2026 | $147.46 | $147.16 (-0.2%) | $148.30 | $145.35 | 767.80 K | $23.79 B |
| 07/15/2026 | $147.16 | $147.79 (0.43%) | $148.36 | $145.63 | 713.30 K | $23.89 B |
| 07/14/2026 | $150.70 | $146.75 (-2.62%) | $152.22 | $146.71 | 786.55 K | $23.72 B |
| 07/13/2026 | $148.69 | $149.14 (0.3%) | $150.79 | $148.25 | 708.20 K | $24.11 B |
| 07/10/2026 | $150.75 | $149.87 (-0.58%) | $151.10 | $149.08 | 618.75 K | $24.22 B |
| 07/09/2026 | $151.08 | $151.03 (-0.03%) | $152.72 | $150.37 | 1.01 M | $24.41 B |
| 07/08/2026 | $148.76 | $148.93 (0.11%) | $150.55 | $147.54 | 1.09 M | $24.07 B |
| 07/07/2026 | $155.31 | $151.07 (-2.73%) | $155.99 | $149.24 | 1.28 M | $24.42 B |
| 07/06/2026 | $148.17 | $153.45 (3.56%) | $153.96 | $146.90 | 1.19 M | $24.80 B |
| 07/02/2026 | $144.75 | $147.84 (2.13%) | $148.14 | $142.88 | 1.56 M | $23.90 B |
| 07/01/2026 | $144.99 | $141.92 (-2.12%) | $145.82 | $141.92 | 1.50 M | $22.94 B |
| 06/30/2026 | $148.96 | $145.78 (-2.13%) | $150.55 | $145.39 | 908.10 K | $23.56 B |
| 06/29/2026 | $147.66 | $147.54 (-0.08%) | $148.76 | $145.78 | 1.62 M | $23.85 B |
| 06/26/2026 | $150.11 | $148.81 (-0.87%) | $150.70 | $147.80 | 1.28 M | $24.05 B |
| 06/25/2026 | $148.90 | $150.11 (0.81%) | $151.47 | $148.35 | 1.17 M | $24.26 B |
| 06/24/2026 | $146.90 | $147.89 (0.67%) | $149.64 | $144.99 | 1.60 M | $23.90 B |
| 06/23/2026 | $145.38 | $146.41 (0.71%) | $147.41 | $140.18 | 885.40 K | $23.66 B |
| 06/22/2026 | $144.98 | $146.85 (1.29%) | $147.37 | $143.40 | 1.16 M | $23.74 B |
| 06/18/2026 | $145.72 | $145.06 (-0.45%) | $146.84 | $144.56 | 1.19 M | $23.45 B |
| 06/17/2026 | $143.76 | $144.12 (0.25%) | $145.76 | $142.40 | 1.45 M | $23.29 B |
| 06/16/2026 | $143.04 | $142.98 (-0.04%) | $143.94 | $142.35 | 1.26 M | $23.11 B |
| 06/15/2026 | $142.77 | $141.49 (-0.9%) | $145.32 | $141.38 | 1.48 M | $22.87 B |
| 06/12/2026 | $139.37 | $140.00 (0.45%) | $141.19 | $138.05 | 889.40 K | $22.63 B |
| 06/11/2026 | $135.67 | $137.90 (1.64%) | $138.50 | $134.58 | 1.24 M | $22.29 B |
| 06/10/2026 | $138.11 | $135.07 (-2.2%) | $138.58 | $133.32 | 1.57 M | $21.83 B |
| 06/09/2026 | $137.76 | $139.02 (0.91%) | $139.50 | $135.67 | 1.49 M | $22.47 B |
| 06/08/2026 | $136.39 | $135.71 (-0.5%) | $138.00 | $135.49 | 837.55 K | $21.94 B |
| 06/05/2026 | $135.70 | $136.94 (0.91%) | $137.36 | $135.43 | 820.70 K | $22.13 B |
| 06/04/2026 | $135.10 | $136.44 (0.99%) | $137.06 | $135.10 | 1.42 M | $22.05 B |
| 06/03/2026 | $132.88 | $134.50 (1.22%) | $135.50 | $132.20 | 1.56 M | $21.74 B |
| 06/02/2026 | $135.82 | $134.05 (-1.3%) | $137.47 | $133.63 | 1.05 M | $21.67 B |
| 06/01/2026 | $136.77 | $136.66 (-0.08%) | $138.13 | $135.49 | 915.38 K | $22.09 B |
| 05/29/2026 | $139.18 | $139.39 (0.15%) | $140.65 | $138.54 | 2.99 M | $22.53 B |
| 05/28/2026 | $140.36 | $138.98 (-0.98%) | $141.42 | $138.68 | 1.52 M | $22.46 B |
| 05/27/2026 | $140.76 | $141.80 (0.74%) | $143.17 | $140.40 | 1.34 M | $22.92 B |
| 05/26/2026 | $140.20 | $140.19 (-0.01%) | $141.46 | $139.36 | 1.13 M | $22.66 B |
| 05/22/2026 | $139.84 | $138.62 (-0.87%) | $140.55 | $138.39 | 819.34 K | $22.41 B |
| 05/21/2026 | $138.61 | $139.57 (0.69%) | $140.51 | $137.08 | 1.53 M | $22.56 B |
| 05/20/2026 | $138.03 | $139.45 (1.03%) | $140.85 | $136.71 | 1.20 M | $22.54 B |
| 05/19/2026 | $138.69 | $136.03 (-1.92%) | $139.25 | $135.28 | 1.19 M | $21.99 B |
| 05/18/2026 | $141.76 | $139.79 (-1.39%) | $142.67 | $139.59 | 1.76 M | $22.59 B |
| 05/15/2026 | $140.96 | $139.77 (-0.84%) | $141.15 | $138.39 | 1.48 M | $22.59 B |
| 05/14/2026 | $142.59 | $142.07 (-0.36%) | $145.02 | $141.64 | 1.07 M | $22.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
