NYSE - Delayed Quote
USD
AerCap Holdings N.V. (AER)
158.52
-1.19
(-0.75%)
At close: October 30 at 4:00:02 PM EDT
158.52
0.00
(0.00%)
After hours: October 30 at 5:21:51 PM EDT
Trade AER on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
159.06
159.83
156.87
158.52
158.52
1,504,400
Oct 29, 2026
157.01
159.99
155.28
159.71
159.71
1,440,900
Oct 28, 2026
154.27
158.85
153.35
155.48
155.48
1,630,200
Oct 27, 2026
149.27
150.60
147.90
150.05
150.05
1,398,000
Oct 26, 2026
147.76
148.63
146.88
147.88
147.88
604,000
Oct 23, 2026
145.35
146.22
144.10
145.92
145.92
1,183,700
Oct 22, 2026
145.70
148.15
144.28
147.68
147.68
1,876,800
Oct 21, 2026
145.50
149.13
145.50
147.87
147.87
1,405,100
Oct 20, 2026
144.03
146.18
143.90
144.42
144.42
1,361,300
Oct 19, 2026
146.57
146.86
144.56
144.80
144.80
687,500
Oct 16, 2026
145.92
147.80
145.33
145.69
145.69
697,000
Oct 15, 2026
144.58
146.27
143.14
145.92
145.92
928,200
Oct 14, 2026
144.71
146.30
143.13
144.29
144.29
983,900
Oct 13, 2026
146.71
148.24
143.91
145.68
145.68
939,100
Oct 12, 2026
145.58
148.16
145.51
146.20
146.20
883,000
Oct 9, 2026
142.64
145.29
142.52
144.72
144.72
993,400
Oct 8, 2026
141.32
142.91
139.74
142.81
142.81
1,307,500
Oct 7, 2026
144.20
145.78
141.87
142.56
142.56
1,252,700
Oct 6, 2026
144.38
147.80
143.60
146.27
146.27
802,100
Oct 5, 2026
147.25
147.25
143.19
143.29
143.29
854,100
Oct 2, 2026
144.94
145.24
143.48
144.34
144.34
961,900
Oct 1, 2026
142.71
144.02
141.60
143.93
143.93
1,103,500
Sep 30, 2026
145.12
145.53
143.44
143.52
143.52
1,641,500
Sep 29, 2026
145.34
146.82
144.06
145.10
145.10
1,220,800
Sep 28, 2026
148.18
148.18
145.21
146.51
146.51
1,146,500
Sep 25, 2026
146.87
149.92
146.16
149.21
149.21
1,083,400
Sep 24, 2026
143.81
145.48
143.15
145.42
145.42
1,632,100
Sep 23, 2026
143.53
145.83
142.88
144.76
144.76
830,900
Sep 22, 2026
145.37
145.37
142.69
144.22
144.22
808,300
Sep 21, 2026
143.24
144.39
142.46
143.00
143.00
1,228,600
Sep 18, 2026
141.93
142.85
140.90
141.64
141.64
1,231,100
Sep 17, 2026
144.19
144.55
142.13
143.33
143.33
1,066,000
Sep 16, 2026
139.73
143.40
139.00
142.21
142.21
1,259,300
Sep 15, 2026
139.64
140.01
136.77
138.32
138.32
1,531,200
Sep 14, 2026
139.85
140.40
138.71
139.42
139.42
1,269,800
Sep 11, 2026
142.17
143.07
141.25
141.50
141.50
1,238,300
Sep 10, 2026
140.09
141.89
139.91
140.43
140.43
719,100
Sep 9, 2026
142.54
143.17
140.85
141.00
141.00
1,061,200
Sep 8, 2026
145.56
146.13
143.35
143.54
143.54
1,102,800
Sep 4, 2026
145.88
146.39
144.60
145.40
145.40
863,100
Sep 3, 2026
145.73
146.98
144.12
146.48
146.48
1,097,700
Sep 2, 2026
144.69
146.44
144.06
144.92
144.92
1,440,900
Sep 1, 2026
146.14
146.52
142.93
144.16
144.16
1,349,700
Aug 31, 2026
147.00
147.24
145.31
145.94
145.94
1,645,400
Aug 28, 2026
148.12
149.50
146.41
147.49
147.49
838,400
Aug 27, 2026
147.83
148.91
145.80
147.97
147.97
1,013,600
Aug 26, 2026
147.70
149.85
147.47
149.83
149.83
956,300
Aug 25, 2026
148.00
148.66
146.72
147.44
147.44
921,400
Aug 24, 2026
146.27
148.29
146.27
147.56
147.56
776,200
Aug 21, 2026
148.25
148.53
145.19
146.29
146.29
1,307,700
Aug 20, 2026
147.60
149.28
146.72
146.79
146.79
1,255,400
Aug 19, 2026
150.59
151.64
148.00
148.20
148.20
896,800
Aug 18, 2026
150.77
151.67
149.59
149.62
149.62
612,700
Aug 17, 2026
152.12
152.82
150.25
150.45
150.45
1,261,600
Aug 14, 2026
149.19
152.47
147.10
152.45
152.45
689,600
Aug 13, 2026
151.33
152.12
148.48
149.19
149.19
965,800
Aug 12, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
149.43
151.16
149.31
150.25
150.25
688,600
Aug 11, 2026
150.11
152.22
149.20
149.31
148.91
686,300
Aug 10, 2026
150.92
152.68
149.36
149.58
149.18
1,048,200
Aug 7, 2026
155.55
156.59
151.48
151.72
151.31
905,800
Aug 6, 2026
155.01
156.36
154.02
155.24
154.82
932,900
Aug 5, 2026
156.63
158.81
154.77
155.13
154.71
1,031,400
Aug 4, 2026
154.77
155.57
153.81
155.08
154.66
977,800
Aug 3, 2026
151.87
154.50
151.87
153.65
153.24
1,739,900
Jul 31, 2026
151.12
154.55
150.10
150.90
150.50
1,182,700
Jul 30, 2026
153.01
154.30
149.67
152.87
152.46
1,704,700
Jul 29, 2026
155.00
156.33
147.68
148.63
148.23
1,752,000
Jul 28, 2026
150.54
154.73
149.24
154.09
153.68
1,078,900
Jul 27, 2026
152.65
153.67
150.77
151.40
150.99
1,095,200
Jul 24, 2026
148.84
152.51
148.20
151.30
150.89
824,000
Jul 23, 2026
148.58
149.38
147.71
148.57
148.17
1,492,400
Jul 22, 2026
151.20
153.22
150.33
150.61
150.21
792,400
Jul 21, 2026
149.97
151.98
147.47
151.78
151.37
790,700
Jul 20, 2026
149.00
151.69
147.56
148.33
147.93
836,200
Jul 17, 2026
144.95
147.28
144.07
146.97
146.58
656,200
Jul 16, 2026
147.46
148.30
145.35
147.16
146.77
767,800
Jul 15, 2026
147.16
148.36
145.63
147.79
147.39
713,300
Jul 14, 2026
150.70
152.22
146.71
146.75
146.36
786,500
Jul 13, 2026
148.69
150.79
148.25
149.14
148.74
708,200
Jul 10, 2026
150.75
151.10
149.08
149.87
149.47
618,700
Jul 9, 2026
151.08
152.72
150.37
151.03
150.63
1,013,800
Jul 8, 2026
148.76
150.55
147.54
148.93
148.53
1,087,400
Jul 7, 2026
155.31
155.99
149.24
151.07
150.67
1,278,000
Jul 6, 2026
148.17
153.96
146.90
153.45
153.04
1,189,000
Jul 2, 2026
144.75
148.14
142.88
147.84
147.44
1,556,900
Jul 1, 2026
144.99
145.82
141.92
141.92
141.54
1,499,100
Jun 30, 2026
148.96
150.55
145.39
145.78
145.39
908,100
Jun 29, 2026
147.66
148.76
145.78
147.54
147.14
1,620,000
Jun 26, 2026
150.11
150.70
147.80
148.81
148.41
1,280,300
Jun 25, 2026
148.90
151.47
148.35
150.11
149.71
1,167,800
Jun 24, 2026
146.90
149.64
144.99
147.89
147.49
1,601,400
Jun 23, 2026
145.38
147.41
140.18
146.41
146.02
885,400
Jun 22, 2026
144.98
147.37
143.40
146.85
146.46
1,161,500
Jun 18, 2026
145.72
146.84
144.56
145.06
144.67
1,193,900
Jun 17, 2026
143.76
145.76
142.40
144.12
143.73
1,451,300
Jun 16, 2026
143.04
143.94
142.35
142.98
142.60
1,263,900
Jun 15, 2026
142.77
145.32
141.38
141.49
141.11
1,478,500
Jun 12, 2026
139.37
141.19
138.05
140.00
139.62
889,400
Jun 11, 2026
135.67
138.50
134.58
137.90
137.53
1,239,900
Jun 10, 2026
138.11
138.58
133.32
135.07
134.71
1,570,600
Jun 9, 2026
137.76
139.50
135.67
139.02
138.65
1,493,900
Jun 8, 2026
136.39
138.00
135.49
135.71
135.35
837,500
Jun 5, 2026
135.70
137.36
135.43
136.94
136.57
820,700
Jun 4, 2026
135.10
137.06
135.10
136.44
136.07
1,418,100
Jun 3, 2026
132.88
135.50
132.20
134.50
134.14
1,555,200
Jun 2, 2026
135.82
137.47
133.63
134.05
133.69
1,045,000
Jun 1, 2026
136.77
138.13
135.49
136.66
136.29
915,300
May 29, 2026
139.18
140.65
138.54
139.39
139.02
2,992,300
May 28, 2026
140.36
141.42
138.68
138.98
138.61
1,520,300
May 27, 2026
140.76
143.17
140.40
141.80
141.42
1,337,400
May 26, 2026
140.20
141.46
139.36
140.19
139.81
1,132,000
May 22, 2026
139.84
140.55
138.39
138.62
138.25
819,200
May 21, 2026
138.61
140.51
137.08
139.57
139.20
1,527,800
May 20, 2026
138.03
140.85
136.71
139.45
139.08
1,196,400
May 19, 2026
138.69
139.25
135.28
136.03
135.67
1,188,500
May 18, 2026
141.76
142.67
139.59
139.79
139.42
1,759,800
May 15, 2026
140.96
141.15
138.39
139.77
139.40
1,482,100
May 14, 2026
142.59
145.02
141.64
142.07
141.69
1,072,800
May 13, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
144.74
145.17
142.83
142.88
142.50
871,100
May 12, 2026
146.30
146.93
143.07
144.56
143.77
966,500
May 11, 2026
148.41
150.32
145.73
146.22
145.42
1,313,700
May 8, 2026
149.99
152.52
149.34
150.00
149.18
1,921,600
May 7, 2026
149.83
151.00
148.02
148.49
147.68
1,701,700
May 6, 2026
147.26
151.56
146.61
151.05
150.23
2,119,500
May 5, 2026
139.38
145.00
139.38
144.62
143.83
1,279,600
May 4, 2026
140.31
141.03
136.32
137.73
136.98
1,844,400
May 1, 2026
141.91
143.66
139.34
140.94
140.17
1,219,300
Apr 30, 2026
139.11
142.78
139.11
142.21
141.44
1,434,300
Apr 29, 2026
138.12
139.97
134.11
138.11
137.36
1,919,600
Apr 28, 2026
138.58
139.67
135.66
137.13
136.38
1,358,800
Apr 27, 2026
138.19
141.09
137.84
138.65
137.90
1,299,000
Apr 24, 2026
138.35
140.04
137.31
138.08
137.33
1,426,200
Apr 23, 2026
138.59
139.67
137.45
139.10
138.34
945,700
Apr 22, 2026
142.44
142.60
137.33
138.27
137.52
1,295,900
Apr 21, 2026
146.11
146.46
139.41
140.64
139.88
1,251,500
Apr 20, 2026
146.75
147.29
145.50
146.45
145.65
989,600
Apr 17, 2026
144.60
149.67
143.99
147.45
146.65
1,710,000
Apr 16, 2026
148.17
148.51
142.13
142.46
141.69
1,664,800
Apr 15, 2026
148.30
149.37
147.17
147.24
146.44
1,158,700
Apr 14, 2026
149.14
150.68
148.66
148.97
148.16
928,700
Apr 13, 2026
143.47
148.92
140.71
148.60
147.79
1,409,500
Apr 10, 2026
145.24
146.11
144.36
145.53
144.74
795,200
Apr 9, 2026
140.60
146.50
140.60
145.27
144.48
1,033,900
Apr 8, 2026
145.93
147.88
144.23
144.23
143.45
1,658,100
Apr 7, 2026
140.51
141.82
139.08
140.83
140.06
928,900
Apr 6, 2026
139.94
141.60
139.83
141.50
140.73
570,600
Apr 2, 2026
137.39
139.30
135.77
139.18
138.42
1,022,000
Apr 1, 2026
137.78
141.05
137.78
139.96
139.20
791,800
Mar 31, 2026
133.96
137.45
132.97
137.18
136.43
1,067,700
Mar 30, 2026
134.08
134.43
131.51
131.98
131.26
1,074,400
Mar 27, 2026
132.35
134.70
132.21
133.38
132.65
1,079,300
Mar 26, 2026
136.10
136.89
133.57
134.15
133.42
1,058,900
Mar 25, 2026
138.26
139.99
136.70
137.82
137.07
789,300
Mar 24, 2026
133.68
137.21
133.16
136.49
135.75
1,045,500
Mar 23, 2026
135.24
137.02
134.57
135.21
134.47
1,019,300
Mar 20, 2026
134.01
134.50
130.38
131.60
130.88
2,031,100
Mar 19, 2026
133.88
134.91
132.72
133.37
132.64
1,757,300
Mar 18, 2026
137.00
139.39
135.70
135.79
135.05
1,100,100
Mar 17, 2026
136.58
137.80
135.50
137.42
136.67
1,072,300
Mar 16, 2026
134.66
135.94
134.03
135.20
134.46
1,449,400
Mar 13, 2026
134.05
136.20
132.70
133.04
132.32
1,761,000
Mar 12, 2026
139.02
139.81
132.08
133.12
132.40
2,434,400
Mar 11, 2026
140.12
142.52
139.40
141.02
140.25
1,652,400
Mar 10, 2026
139.08
144.85
139.08
140.64
139.88
1,865,900
Mar 9, 2026
133.97
139.51
131.90
139.34
138.58
2,537,600
Mar 6, 2026
137.98
139.50
136.07
136.10
135.36
1,960,600
Mar 5, 2026
148.91
150.26
140.43
140.83
140.06
2,767,200
Mar 4, 2026
146.92
149.94
145.88
149.79
148.98
1,413,300
Mar 3, 2026
148.26
148.93
143.55
146.08
145.29
2,350,400
Mar 2, 2026
148.12
151.36
147.60
150.23
149.41
1,387,800
Feb 27, 2026
149.41
150.42
148.49
149.44
148.63
2,340,300
Feb 26, 2026
150.29
151.67
149.31
150.36
149.54
1,156,700
Feb 25, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
148.03
150.60
147.57
150.31
149.49
969,600
Feb 24, 2026
147.74
149.03
147.01
148.46
147.25
690,800
Feb 23, 2026
150.63
151.70
147.26
147.74
146.54
743,900
Feb 20, 2026
151.31
152.48
150.34
151.37
150.14
791,400
Feb 19, 2026
153.75
154.20
150.82
151.32
150.09
926,900
Feb 18, 2026
153.42
154.94
152.87
154.83
153.57
1,117,700
Feb 17, 2026
150.78
153.16
150.45
152.56
151.32
2,978,300
Feb 13, 2026
147.42
150.93
146.23
150.43
149.21
1,276,800
Feb 12, 2026
148.30
149.84
145.93
147.76
146.56
1,820,800
Feb 11, 2026
146.06
148.56
145.69
148.24
147.04
1,502,900
Feb 10, 2026
142.70
146.08
142.47
145.00
143.82
1,676,300
Feb 9, 2026
140.35
144.49
140.10
142.50
141.34
1,662,200
Feb 6, 2026
144.44
145.00
137.55
140.07
138.93
2,364,100
Feb 5, 2026
142.31
144.98
142.31
144.00
142.83
1,901,900
Feb 4, 2026
143.66
144.99
141.50
143.17
142.01
1,657,600
Feb 3, 2026
145.41
145.72
142.91
143.61
142.44
1,401,800
Feb 2, 2026
143.11
145.70
142.84
145.32
144.14
1,214,400
Jan 30, 2026
143.68
144.98
142.35
143.66
142.49
1,288,900
Jan 29, 2026
143.45
145.76
143.35
144.53
143.36
850,400
Jan 28, 2026
143.96
144.36
142.23
142.64
141.48
1,601,200
Jan 27, 2026
144.75
144.75
143.28
143.86
142.69
732,300
Jan 26, 2026
145.00
145.36
143.56
143.65
142.48
537,000
Jan 23, 2026
143.73
145.78
143.61
144.90
143.72
925,900
Jan 22, 2026
143.86
144.50
142.40
143.97
142.80
1,030,100
Jan 21, 2026
142.50
143.74
142.09
143.26
142.10
810,900
Jan 20, 2026
141.84
143.73
141.32
142.57
141.41
814,300
Jan 16, 2026
143.71
144.19
142.53
142.81
141.65
722,000
Jan 15, 2026
142.64
144.63
141.99
143.63
142.46
721,400
Jan 14, 2026
144.27
145.89
141.52
141.84
140.69
1,296,000
Jan 13, 2026
143.86
145.60
143.66
144.28
143.11
1,111,300
Jan 12, 2026
143.42
144.09
142.28
143.76
142.59
1,058,700
Jan 9, 2026
147.99
148.59
144.21
144.30
143.13
1,232,800
Jan 8, 2026
146.64
147.41
144.16
147.15
145.96
1,060,400
Jan 7, 2026
147.50
148.91
145.83
146.57
145.38
1,035,900
Jan 6, 2026
148.50
148.99
146.94
147.40
146.20
1,198,700
Jan 5, 2026
145.25
149.24
144.70
148.09
146.89
1,178,900
Jan 2, 2026
145.11
145.30
142.39
144.63
143.46
711,000
Dec 31, 2025
144.10
144.71
143.30
143.76
142.59
449,300
Dec 30, 2025
144.00
144.45
143.23
144.14
142.97
496,800
Dec 29, 2025
144.45
145.39
143.37
143.95
142.78
536,800
Dec 26, 2025
145.25
145.51
144.00
144.78
143.60
375,400
Dec 24, 2025
145.26
145.26
144.23
145.24
144.06
194,600
Dec 23, 2025
145.54
146.67
144.78
145.22
144.04
867,400
Dec 22, 2025
145.32
145.68
144.29
145.68
144.50
928,200
Dec 19, 2025
143.50
145.49
143.29
144.78
143.60
1,750,500
Dec 18, 2025
141.53
143.76
141.27
143.30
142.14
1,693,900
Dec 17, 2025
141.76
142.57
140.35
140.95
139.81
1,815,000
Dec 16, 2025
141.57
142.97
140.80
141.71
140.56
1,645,400
Dec 15, 2025
140.10
141.87
140.00
141.79
140.64
1,006,000
Dec 12, 2025
141.80
142.25
139.34
139.54
138.41
961,600
Dec 11, 2025
139.07
141.91
139.07
141.16
140.01
1,252,300
Dec 10, 2025
139.40
140.83
138.93
139.76
138.63
1,345,200
Dec 9, 2025
138.63
140.86
138.61
139.70
138.57
1,701,700
Dec 8, 2025
139.35
140.30
138.50
138.61
137.48
1,942,300
Dec 5, 2025
139.85
140.73
138.04
139.99
138.85
1,691,500
Dec 4, 2025
137.85
140.66
137.21
139.92
138.78
1,641,300
Dec 3, 2025
137.70
138.63
136.42
138.14
137.02
1,991,100
Dec 2, 2025
133.15
136.04
132.63
135.69
134.59
1,827,400
Dec 1, 2025
134.00
134.49
131.62
131.82
130.75
2,334,900
Nov 28, 2025
133.36
134.29
132.89
134.00
132.91
507,100
Nov 26, 2025
131.61
133.95
131.61
133.06
131.98
1,259,000
Nov 25, 2025
131.68
132.80
130.16
132.12
131.05
1,385,400
Nov 24, 2025
130.52
131.58
130.12
130.99
129.93
2,547,300
Nov 21, 2025
130.95
132.04
129.85
131.67
130.60
1,338,400
Nov 20, 2025
133.42
134.04
130.75
131.34
130.27
1,260,500
Nov 19, 2025
132.57
133.41
131.49
132.45
131.37
1,660,400
Nov 18, 2025
132.53
133.56
131.38
132.04
130.97
906,000
Nov 17, 2025
137.10
137.26
132.08
132.97
131.89
1,014,300
Nov 14, 2025
136.00
137.37
135.21
136.86
135.75
929,400
Nov 13, 2025
136.53
138.34
136.09
136.52
135.41
1,266,200
Nov 12, 2025
136.47
138.32
135.34
137.67
136.55
1,181,000
Nov 11, 2025
137.43
138.27
136.06
136.17
135.06
1,491,900
Nov 10, 2025
133.93
136.41
133.63
136.27
135.16
1,343,500
Nov 7, 2025
132.17
133.20
131.52
132.95
131.87
989,800
Nov 6, 2025
134.02
135.01
129.95
132.25
131.18
1,656,400
Nov 5, 2025
131.58
134.56
131.07
133.63
132.55
1,555,500
Nov 4, 2025
130.68
132.43
129.69
130.90
129.84
1,418,500
Nov 3, 2025
130.40
131.53
129.56
131.00
129.94
2,873,600
Oct 31, 2025
130.34
131.30
129.42
130.24
129.18
1,735,400
