Aercap Holdings N V (AER)

Overview News Price History Option Chain Discussions Forecast

Aercap Holdings N V Stock (AER) Price History

The historical daily chart and data for Aercap Holdings N V stock (AER), show that the latest closing stock price as of November 29, 2024, is $99.36.

Aercap Holdings N V all-time high stock price is $100.81, occurred on November 26, 2024.
The lowest Aercap Holdings N V stock price recorded was $10.50 on March 18, 2020. Since then, Aercap Holdings N V's stock price has risen over 846.29% to $99.36 now.
The 52-week high stock price for AER is $100.81, representing a 1.46% increase from the current share price, occurred on November 26, 2024.
The 52-week low stock price for AER is $67.95, indicating a -31.61% decrease from the current share price, occurred on December 01, 2023.
The closing price of Aercap Holdings N V (AER) stock in the beginning of 2023 was $67.67. The stock closed the year at $58.32, a loss of over -13.82% for the year.

The table below shows more information about AER historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 29, 2024	$99.65	$98.73	$0.92	463,263.0	+0.27%
Nov 27, 2024	$100.7	$98.14	$2.54	815,562.0	-1.21%
Nov 26, 2024	$100.8	$98.39	$2.42	988,245.0	+0.61%
Nov 25, 2024	$99.72	$97.73	$1.99	1,519,666.0	+1.69%
Nov 22, 2024	$98.74	$97.67	$1.06	663,491.0	+0.32%
Nov 21, 2024	$98.27	$95.09	$3.18	1,154,233.0	+2.59%
Nov 20, 2024	$96.36	$94.86	$1.50	707,248.0	-0.50%
Nov 19, 2024	$95.75	$93.55	$2.20	820,230.0	+0.83%
Nov 18, 2024	$95.78	$94.64	$1.14	1,101,855.0	-0.35%
Nov 15, 2024	$95.31	$94.43	$0.88	964,785.0	+0.15%
Nov 14, 2024	$95.40	$94.66	$0.7384	1,217,605.0	+0.56%
Nov 13, 2024	$95.85	$94.56	$1.29	1,404,739.0	-0.85%
Nov 12, 2024	$97.84	$95.30	$2.54	928,798.0	-2.23%
Nov 11, 2024	$98.87	$97.40	$1.47	615,145.0	+0.07%
Nov 08, 2024	$98.53	$96.38	$2.15	687,296.0	-0.17%
Nov 07, 2024	$99.68	$97.50	$2.18	868,821.0	-1.32%
Nov 06, 2024	$99.02	$95.77	$3.25	1,414,866.0	+3.49%
Nov 05, 2024	$96.17	$93.37	$2.80	1,477,560.0	+1.83%
Nov 04, 2024	$95.84	$93.90	$1.94	1,112,415.0	-0.39%
Nov 01, 2024	$95.53	$94.02	$1.51	1,249,461.0	+0.81%

Aercap Holdings N V Stock (AER) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Aercap Holdings N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aercap Holdings N V stock price history provides a foundation for understanding how the company's stock has evolved over time.

Aercap Holdings N V Stock (AER) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$100.8	$93.37	$7.44	20,638,547.0	+6.21%
Oct, 2024	$99.30	$89.11	$10.19	21,598,048.0	-1.24%
Sep, 2024	$98.48	$89.41	$9.07	23,703,618.0	-2.77%
Aug, 2024	$97.43	$82.21	$15.22	32,034,146.0	+3.69%
Jul, 2024	$98.79	$91.61	$7.18	28,803,020.0	+0.80%
Jun, 2024	$96.95	$86.65	$10.30	27,355,343.0	+0.53%
May, 2024	$93.71	$84.95	$8.76	34,314,585.0	+9.73%
Apr, 2024	$88.44	$81.93	$6.51	30,357,933.0	-2.78%
Mar, 2024	$87.90	$76.85	$11.05	34,098,892.0	+12.61%
Feb, 2024	$80.61	$75.83	$4.78	29,848,570.0	+0.81%
Jan, 2024	$78.79	$70.48	$8.31	31,583,825.0	+3.01%

Aercap Holdings N V Stock (AER) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$75.48	$67.95	$7.53	31,546,078.0	+8.94%
Nov, 2023	$68.86	$61.33	$7.53	49,530,065.0	+9.82%
Oct, 2023	$62.90	$57.30	$5.60	32,734,167.0	-0.88%
Sep, 2023	$64.49	$59.05	$5.44	45,848,747.0	+1.87%
Aug, 2023	$65.21	$59.73	$5.48	16,527,343.0	-3.59%
Jul, 2023	$69.50	$61.88	$7.62	20,365,770.0	+0.46%
Jun, 2023	$63.75	$56.77	$6.98	20,607,542.0	+11.28%
May, 2023	$60.00	$53.42	$6.58	23,034,029.0	+1.28%
Apr, 2023	$56.95	$53.56	$3.38	17,574,376.0	+0.23%
Mar, 2023	$66.85	$49.58	$17.27	53,918,406.0	-9.95%
Feb, 2023	$65.38	$58.03	$7.34	13,168,141.0	-1.22%
Jan, 2023	$65.07	$57.82	$7.25	14,507,668.0	+8.38%

Aercap Holdings N V Stock (AER) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$62.28	$55.47	$6.81	14,799,535.0	-5.02%
Nov, 2022	$61.56	$51.49	$10.07	22,750,270.0	+14.96%
Oct, 2022	$54.35	$42.72	$11.63	16,893,632.0	+26.18%
Sep, 2022	$49.04	$39.73	$9.31	21,512,057.0	-3.90%
Aug, 2022	$51.03	$42.95	$8.08	19,419,687.0	-1.81%
Jul, 2022	$45.47	$37.87	$7.60	16,502,326.0	+9.57%
Jun, 2022	$50.23	$37.20	$13.03	17,884,322.0	-17.19%
May, 2022	$49.99	$40.98	$9.01	27,698,666.0	+5.84%
Apr, 2022	$54.95	$46.45	$8.50	25,831,688.0	-7.10%
Mar, 2022	$57.17	$43.75	$13.42	52,934,658.0	-7.62%
Feb, 2022	$68.57	$52.47	$16.10	53,867,939.0	-13.60%
Jan, 2022	$69.36	$59.51	$9.85	30,386,651.0	-3.70%

FTAI

$168.82

2.12%

UHAL

$70.67

1.09%

UHAL.B

$62.44

1.41%

$168.84

0.48%

WSC

$38.24

0.13%