MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AER — Aercap Holdings N.V.
NYSEAercap Holdings N.V.
$143.93
+0.41(+0.29%)
- O
- 142.71
- H
- 144.02
- L
- 141.60
- V
- 950.72K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$143.93
Period Return+52.31%
Period High$158.81
Period Low$93.28
Avg Daily Volume1.31M
Total Trading Days365
AER — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $142.71 | $144.02 | $141.60 | $143.93 | +$0.41 | +0.29% | 950,715 | $143.24 | $141.60 $144.02 |
| Sep 30, 2026 | $145.12 | $145.53 | $143.44 | $143.52 | $-1.58 | -1.09% | 1,641,547 | $144.03 | $143.44 $145.53 |
| Sep 29, 2026 | $145.34 | $146.82 | $144.06 | $145.10 | $-1.41 | -0.96% | 1,220,773 | $145.01 | $144.06 $146.82 |
| Sep 28, 2026 | $148.18 | $148.18 | $145.21 | $146.51 | $-2.70 | -1.81% | 1,146,512 | $146.28 | $145.21 $148.18 |
| Sep 25, 2026 | $146.87 | $149.92 | $146.16 | $149.21 | +$3.79 | +2.61% | 1,083,436 | $148.53 | $146.16 $149.92 |
| Sep 24, 2026 | $143.81 | $145.48 | $143.15 | $145.42 | +$0.66 | +0.46% | 1,632,114 | $144.97 | $143.15 $145.48 |
| Sep 23, 2026 | $143.53 | $145.83 | $142.88 | $144.76 | +$0.54 | +0.37% | 830,918 | $144.87 | $142.88 $145.83 |
| Sep 22, 2026 | $145.37 | $145.37 | $142.69 | $144.22 | +$1.22 | +0.85% | 808,275 | $143.78 | $142.69 $145.37 |
| Sep 21, 2026 | $143.24 | $144.39 | $142.46 | $143.00 | +$1.36 | +0.96% | 1,228,616 | $143.14 | $142.46 $144.39 |
| Sep 18, 2026 | $141.93 | $142.85 | $140.90 | $141.64 | $-1.69 | -1.18% | 1,233,403 | $141.66 | $140.90 $142.85 |
| Sep 17, 2026 | $144.19 | $144.55 | $142.13 | $143.33 | +$1.12 | +0.79% | 1,066,773 | $143.14 | $142.13 $144.55 |
| Sep 16, 2026 | $139.73 | $143.40 | $139.00 | $142.21 | +$3.89 | +2.81% | 1,259,312 | $141.73 | $139.00 $143.40 |
| Sep 15, 2026 | $139.64 | $140.01 | $136.77 | $138.32 | $-1.10 | -0.79% | 1,472,751 | $138.06 | $136.77 $140.01 |
| Sep 14, 2026 | $139.85 | $140.40 | $138.71 | $139.42 | $-2.08 | -1.47% | 1,213,600 | $139.33 | $138.71 $140.40 |
| Sep 11, 2026 | $142.17 | $143.07 | $141.25 | $141.50 | +$1.07 | +0.76% | 1,238,309 | $141.80 | $141.25 $143.07 |
| Sep 10, 2026 | $140.09 | $141.89 | $139.91 | $140.43 | $-0.57 | -0.40% | 719,084 | $140.50 | $139.91 $141.89 |
| Sep 9, 2026 | $142.54 | $143.17 | $140.85 | $141.00 | $-2.54 | -1.77% | 1,061,246 | $141.47 | $140.85 $143.17 |
| Sep 8, 2026 | $145.56 | $146.13 | $143.35 | $143.54 | $-1.86 | -1.28% | 1,102,852 | $144.35 | $143.35 $146.13 |
| Sep 4, 2026 | $145.88 | $146.39 | $144.60 | $145.40 | $-1.08 | -0.74% | 863,105 | $145.36 | $144.60 $146.39 |
| Sep 3, 2026 | $145.73 | $146.98 | $144.12 | $146.48 | +$1.56 | +1.08% | 1,097,716 | $145.94 | $144.12 $146.98 |
| Sep 2, 2026 | $144.69 | $146.44 | $144.06 | $144.92 | +$0.76 | +0.53% | 1,229,985 | $144.98 | $144.06 $146.44 |
| Sep 1, 2026 | $146.14 | $146.52 | $142.93 | $144.16 | $-1.78 | -1.22% | 1,349,685 | $144.63 | $142.93 $146.52 |
| Aug 31, 2026 | $147.00 | $147.24 | $145.31 | $145.94 | $-1.55 | -1.05% | 1,646,550 | $145.98 | $145.31 $147.24 |
| Aug 28, 2026 | $148.12 | $149.50 | $146.41 | $147.49 | $-0.48 | -0.32% | 838,390 | $147.34 | $146.41 $149.50 |
| Aug 27, 2026 | $147.83 | $148.91 | $145.80 | $147.97 | $-1.86 | -1.24% | 1,013,601 | $147.44 | $145.80 $148.91 |
| Aug 26, 2026 | $147.70 | $149.85 | $147.47 | $149.83 | +$2.39 | +1.62% | 956,425 | $149.16 | $147.47 $149.85 |
| Aug 25, 2026 | $148.00 | $148.66 | $146.72 | $147.44 | $-0.12 | -0.08% | 921,387 | $147.63 | $146.72 $148.66 |
| Aug 24, 2026 | $146.27 | $148.29 | $146.27 | $147.56 | +$1.27 | +0.87% | 776,163 | $147.63 | $146.27 $148.29 |
| Aug 21, 2026 | $148.25 | $148.53 | $145.19 | $146.29 | $-0.50 | -0.34% | 1,307,755 | $146.18 | $145.19 $148.53 |
| Aug 20, 2026 | $147.60 | $149.28 | $146.72 | $146.79 | $-1.41 | -0.95% | 1,202,009 | $147.75 | $146.72 $149.28 |