AerCap Holdings NV (AER) Historical Stock Data
139.92 ↑1.78 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AER is up 0.22% a day on average. There have been 19 days where AerCap Holdings NV closed green and 11 days where AER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 137.85 | 139.92 | ↑$2.07 (1.50%) | 137.21 | 140.66 | 1.64M |
| 2025-12-03 | 137.70 | 138.14 | ↑$0.44 (0.32%) | 136.42 | 138.63 | 1.52M |
| 2025-12-02 | 133.15 | 135.69 | ↑$2.54 (1.91%) | 132.63 | 136.04 | 1.83M |
| 2025-12-01 | 134.00 | 131.82 | ↓$2.18 (-1.63%) | 131.62 | 134.41 | 791.58K |
| 2025-11-28 | 133.36 | 134.00 | ↑$0.64 (0.48%) | 132.89 | 134.29 | 482.04K |
| 2025-11-26 | 131.61 | 133.06 | ↑$1.45 (1.10%) | 131.61 | 133.95 | 1.26M |
| 2025-11-25 | 131.68 | 132.12 | ↑$0.44 (0.33%) | 130.16 | 132.80 | 1.39M |
| 2025-11-24 | 130.52 | 130.99 | ↑$0.47 (0.36%) | 130.12 | 131.58 | 843.96K |
| 2025-11-21 | 130.95 | 131.67 | ↑$0.72 (0.55%) | 129.85 | 132.04 | 1.10M |
| 2025-11-20 | 133.42 | 131.34 | ↓$2.08 (-1.56%) | 130.75 | 133.98 | 1.15M |
| 2025-11-19 | 132.57 | 132.45 | ↓$0.12 (-0.09%) | 131.49 | 133.41 | 1.51M |
| 2025-11-18 | 132.53 | 132.04 | ↓$0.49 (-0.37%) | 131.41 | 133.56 | 745.63K |
| 2025-11-17 | 137.10 | 132.97 | ↓$4.13 (-3.01%) | 132.08 | 137.26 | 891.14K |
| 2025-11-14 | 136.00 | 136.86 | ↑$0.86 (0.63%) | 135.21 | 137.33 | 0.92M |
| 2025-11-13 | 136.53 | 136.52 | ↓$0.01 (-0.01%) | 136.09 | 138.34 | 1.13M |
| 2025-11-12 | 136.47 | 137.67 | ↑$1.20 (0.88%) | 135.34 | 138.32 | 830.30K |
| 2025-11-11 | 137.43 | 136.17 | ↓$1.26 (-0.92%) | 136.06 | 138.27 | 1.48M |
| 2025-11-10 | 133.93 | 136.27 | ↑$2.34 (1.75%) | 133.63 | 136.41 | 1.08M |
| 2025-11-07 | 132.17 | 132.95 | ↑$0.78 (0.59%) | 131.52 | 133.20 | 801.90K |
| 2025-11-06 | 134.02 | 132.25 | ↓$1.77 (-1.32%) | 130.10 | 135.01 | 1.66M |
| 2025-11-05 | 131.58 | 133.63 | ↑$2.05 (1.56%) | 131.09 | 134.56 | 1.36M |
| 2025-11-04 | 130.68 | 130.90 | ↑$0.22 (0.17%) | 129.69 | 132.43 | 1.18M |
| 2025-11-03 | 130.40 | 131.00 | ↑$0.60 (0.46%) | 129.56 | 131.53 | 1.50M |
| 2025-10-31 | 130.34 | 130.24 | ↓$0.10 (-0.08%) | 129.42 | 131.30 | 1.43M |
| 2025-10-30 | 131.17 | 130.38 | ↓$0.79 (-0.60%) | 129.44 | 131.87 | 1.99M |
| 2025-10-29 | 127.50 | 131.63 | ↑$4.13 (3.24%) | 125.50 | 131.67 | 3.18M |
| 2025-10-28 | 120.75 | 121.00 | ↑$0.25 (0.21%) | 119.95 | 121.88 | 1.34M |
| 2025-10-27 | 121.74 | 121.06 | ↓$0.68 (-0.56%) | 121.03 | 122.66 | 0.91M |
| 2025-10-24 | 121.35 | 121.90 | ↑$0.55 (0.45%) | 121.03 | 122.34 | 790.38K |
| 2025-10-23 | 120.36 | 120.64 | ↑$0.28 (0.23%) | 120.04 | 121.43 | 1M |
Create an account or log in to view more rows.
$AER holy fuck
$AER Another boring day I believe
$AER coming now
$AER the catalyst we need !
$AER we need one good push to moon this.
$AER we’re fucked tomorrow boys
$AER It’s that TIME!! To Double down!
$AER buy
$AER the bulls in here
$AER R-E-L-A-X Green is coming