AerCap N.V. Stock Price History
NYSE: AERConsumer DiscretionaryDiversified Commercial ServicesUSD
144.72+1.91 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AER price history at a glance
The price history for AerCap N.V. (AER) on this page begins on November 20, 2006, when the stock closed at $22.95; it most recently closed at $144.72 on October 5, 2026. The highest price in this record is $158.81, reached on August 3, 2026; the latest close is 8.9% below that peak. Across the 19 complete calendar years in the table, AER finished higher in 12 and lower in 7. Its best year was 2009 (+181.4%) and its worst was 2008 (-83.4%).
Over roughly 20 years the share price changed +530.6%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, AER has gained 19.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $158.81
- Date of high
- Aug 3, 2026
- Low since 2006
- $1.83
- Date of low
- Mar 9, 2009
- 52-week high
- $158.81
- 52-week low
- $118.96
- IPO year
- 2006
- Last close
- $144.72
AER returns
1 week
+0.26%
1 month
+2.64%
3 months
-3.44%
6 months
-0.56%
Year to date
+0.67%
1 year
+19.12%
3 years
+145.41%
5 years
+136.78%
AER price return, excluding dividends.
AER annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 144.72 | +0.06% |
| 2025 | 144.63 | +50.77% |
| 2024 | 95.93 | +29.08% |
| 2023 | 74.32 | +27.43% |
| 2022 | 58.32 | -10.85% |
| 2021 | 65.42 | +43.53% |
| 2020 | 45.58 | -25.50% |
| 2019 | 61.18 | +46.36% |
| 2018 | 41.80 | -20.55% |
| 2017 | 52.61 | +26.44% |
| 2016 | 41.61 | -3.59% |
| 2015 | 43.16 | +12.05% |
| 2014 | 38.52 | +6.67% |
| 2013 | 36.11 | +153.40% |
| 2012 | 14.25 | +26.22% |
| 2011 | 11.29 | -20.04% |
| 2010 | 14.12 | +55.85% |
| 2009 | 9.06 | +181.37% |
| 2008 | 3.22 | -83.44% |
| 2007 | 19.45 | -16.09% |
| 2006* | 23.18 | +1.00% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
AER daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 142.64 | 145.28 | 142.53 | 144.72 | +1.34% | |
| 141.32 | 142.91 | 139.74 | 142.81 | +0.18% | |
| 144.20 | 145.77 | 141.87 | 142.56 | -2.54% | |
| 144.38 | 147.80 | 143.60 | 146.27 | +2.08% | |
| 147.25 | 147.25 | 143.19 | 143.29 | -0.73% | |
| 144.94 | 145.24 | 143.48 | 144.34 | +0.28% | |
| 142.71 | 144.02 | 141.60 | 143.93 | +0.29% | |
| 145.12 | 145.53 | 143.44 | 143.52 | -1.09% | |
| 145.34 | 146.82 | 144.06 | 145.10 | -0.96% | |
| 148.18 | 148.18 | 145.21 | 146.51 | -1.81% | |
| 146.87 | 149.92 | 146.16 | 149.21 | +2.61% | |
| 143.81 | 145.48 | 143.15 | 145.42 | +0.46% | |
| 143.53 | 145.83 | 142.88 | 144.76 | +0.37% | |
| 145.37 | 145.37 | 142.69 | 144.22 | +0.85% | |
| 143.24 | 144.39 | 142.46 | 143.00 | +0.96% | |
| 141.93 | 142.85 | 140.90 | 141.64 | -1.18% | |
| 144.19 | 144.55 | 142.13 | 143.33 | +0.79% | |
| 139.73 | 143.40 | 139.00 | 142.21 | +2.81% | |
| 139.64 | 140.01 | 136.77 | 138.32 | -0.79% | |
| 139.85 | 140.40 | 138.71 | 139.42 | -1.47% | |
| 142.17 | 143.07 | 141.25 | 141.50 | +0.76% | |
| 140.09 | 141.89 | 139.91 | 140.43 | -0.40% | |
| 142.54 | 143.17 | 140.85 | 141.00 | -1.77% | |
| 145.56 | 146.13 | 143.35 | 143.54 | -1.28% | |
| 145.88 | 146.39 | 144.60 | 145.40 | -0.74% | |
| 145.73 | 146.98 | 144.12 | 146.48 | +1.08% | |
| 144.69 | 146.44 | 144.06 | 144.92 | +0.53% | |
| 146.14 | 146.52 | 142.93 | 144.16 | -1.22% | |
| 147.00 | 147.24 | 145.31 | 145.94 | -1.05% | |
| 148.12 | 149.50 | 146.41 | 147.49 | -0.32% | |
| 147.83 | 148.91 | 145.80 | 147.97 | -1.24% | |
| 147.70 | 149.85 | 147.47 | 149.83 | +1.62% | |
| 148.00 | 148.66 | 146.72 | 147.44 | -0.08% | |
| 146.27 | 148.29 | 146.27 | 147.56 | +0.87% | |
| 148.25 | 148.53 | 145.19 | 146.29 | -0.34% | |
| 147.60 | 149.28 | 146.72 | 146.79 | -0.95% | |
| 150.59 | 151.64 | 148.00 | 148.20 | -0.95% | |
| 150.77 | 151.67 | 149.59 | 149.62 | -0.55% | |
| 152.12 | 152.82 | 150.25 | 150.45 | -1.31% | |
| 149.19 | 152.47 | 147.10 | 152.45 | +2.19% | |
| 151.33 | 152.12 | 148.48 | 149.19 | -0.71% | |
| 149.43 | 151.16 | 149.31 | 150.25 | +0.63% | |
| 150.11 | 152.22 | 149.20 | 149.31 | -0.18% | |
| 150.92 | 152.68 | 149.36 | 149.58 | -1.41% | |
| 155.55 | 156.59 | 151.48 | 151.72 | -2.27% | |
| 155.01 | 156.36 | 154.02 | 155.24 | +0.07% | |
| 156.63 | 158.81 | 154.77 | 155.13 | +0.03% | |
| 154.77 | 155.57 | 153.81 | 155.08 | +0.93% | |
| 151.87 | 154.50 | 151.87 | 153.65 | +1.82% | |
| 151.12 | 154.55 | 150.10 | 150.90 | -1.29% | |
| 153.01 | 154.30 | 149.67 | 152.87 | +2.85% | |
| 155.00 | 156.33 | 147.68 | 148.63 | -3.54% | |
| 150.54 | 154.73 | 149.24 | 154.09 | +1.78% | |
| 152.65 | 153.67 | 150.77 | 151.40 | +0.07% | |
| 148.84 | 152.51 | 148.20 | 151.30 | +1.84% | |
| 148.58 | 149.38 | 147.71 | 148.57 | -1.35% | |
| 151.20 | 153.22 | 150.33 | 150.61 | -0.77% | |
| 149.97 | 151.98 | 147.47 | 151.78 | +2.33% | |
| 149.00 | 151.69 | 147.56 | 148.33 | +0.93% | |
| 144.95 | 147.28 | 144.07 | 146.97 | -0.13% | |
| 147.46 | 148.30 | 145.35 | 147.16 | -0.43% | |
| 147.16 | 148.36 | 145.63 | 147.79 | +0.71% | |
| 150.70 | 152.22 | 146.71 | 146.75 | -1.60% | |
| 148.69 | 150.79 | 148.25 | 149.14 | -0.49% | |
| 150.75 | 151.10 | 149.08 | 149.87 | -0.77% | |
| 151.08 | 152.72 | 150.37 | 151.03 | +1.41% | |
| 148.76 | 150.55 | 147.54 | 148.93 | -1.42% | |
| 155.31 | 155.99 | 149.24 | 151.07 | -1.55% | |
| 148.17 | 153.96 | 146.90 | 153.45 | +3.79% | |
| 144.75 | 148.14 | 142.88 | 147.84 | +4.17% | |
| 144.99 | 145.82 | 141.92 | 141.92 | -2.65% | |
| 148.96 | 150.55 | 145.39 | 145.78 | -1.19% | |
| 147.66 | 148.76 | 145.78 | 147.54 | -0.85% | |
| 150.11 | 150.70 | 147.80 | 148.81 | -0.87% | |
| 148.90 | 151.47 | 148.35 | 150.11 | +1.50% | |
| 146.90 | 149.64 | 144.99 | 147.89 | +1.01% | |
| 145.38 | 147.41 | 140.18 | 146.41 | -0.30% | |
| 144.98 | 147.37 | 143.40 | 146.85 | +1.23% | |
| 145.72 | 146.84 | 144.56 | 145.06 | +0.65% | |
| 143.76 | 145.76 | 142.40 | 144.12 | +0.80% | |
| 143.04 | 143.94 | 142.35 | 142.98 | +1.05% | |
| 142.77 | 145.32 | 141.38 | 141.49 | +1.06% | |
| 139.37 | 141.19 | 138.05 | 140.00 | +1.52% | |
| 135.67 | 138.50 | 134.58 | 137.90 | +2.10% | |
| 138.11 | 138.58 | 133.32 | 135.07 | -2.84% | |
| 137.76 | 139.50 | 135.67 | 139.02 | +2.44% | |
| 136.39 | 138.00 | 135.49 | 135.71 | -0.90% | |
| 135.70 | 137.36 | 135.43 | 136.94 | +0.37% | |
| 135.10 | 137.06 | 135.10 | 136.44 | +1.44% | |
| 132.88 | 135.50 | 132.20 | 134.50 | +0.34% | |
| 135.82 | 137.47 | 133.63 | 134.05 | -1.91% | |
| 136.77 | 138.13 | 135.49 | 136.66 | -1.96% | |
| 139.18 | 140.65 | 138.54 | 139.39 | +0.30% | |
| 140.36 | 141.42 | 138.68 | 138.98 | -1.99% | |
| 140.76 | 143.17 | 140.40 | 141.80 | +1.15% | |
| 140.20 | 141.46 | 139.36 | 140.19 | +1.13% | |
| 139.84 | 140.55 | 138.39 | 138.62 | -0.68% | |
| 138.61 | 140.51 | 137.08 | 139.57 | +0.09% | |
| 138.03 | 140.85 | 136.71 | 139.45 | +2.51% | |
| 138.69 | 139.25 | 135.28 | 136.03 | -2.69% | |
| 141.76 | 142.67 | 139.59 | 139.79 | +0.01% | |
| 140.96 | 141.15 | 138.39 | 139.77 | -1.62% | |
| 142.59 | 145.02 | 141.64 | 142.07 | -0.57% | |
| 144.74 | 145.17 | 142.83 | 142.88 | -1.16% | |
| 146.30 | 146.93 | 143.07 | 144.56 | -1.14% | |
| 148.41 | 150.32 | 145.73 | 146.22 | -2.52% | |
| 149.99 | 152.52 | 149.34 | 150.00 | +1.02% | |
| 149.83 | 151.00 | 148.02 | 148.49 | -1.69% | |
| 147.26 | 151.56 | 146.61 | 151.05 | +4.45% | |
| 139.38 | 145.00 | 139.38 | 144.62 | +5.00% | |
| 140.31 | 141.03 | 136.32 | 137.73 | -2.28% | |
| 141.91 | 143.66 | 139.34 | 140.94 | -0.89% | |
| 139.11 | 142.78 | 139.11 | 142.21 | +2.97% | |
| 138.12 | 139.97 | 134.11 | 138.11 | +0.71% | |
| 138.58 | 139.67 | 135.66 | 137.13 | -1.10% | |
| 138.19 | 141.09 | 137.84 | 138.65 | +0.41% | |
| 138.35 | 140.04 | 137.31 | 138.08 | -0.73% | |
| 138.59 | 139.67 | 137.45 | 139.10 | +0.60% | |
| 142.44 | 142.60 | 137.33 | 138.27 | -1.69% | |
| 146.11 | 146.46 | 139.41 | 140.64 | -3.97% | |
| 146.75 | 147.29 | 145.50 | 146.45 | -0.68% | |
| 144.60 | 149.67 | 143.99 | 147.45 | +3.50% | |
| 148.17 | 148.51 | 142.13 | 142.46 | -3.25% | |
| 148.30 | 149.37 | 147.17 | 147.24 | -1.16% | |
| 149.14 | 150.68 | 148.66 | 148.97 | +0.25% | |
| 143.47 | 148.92 | 140.71 | 148.60 | +2.11% | |
| 145.24 | 146.11 | 144.36 | 145.53 | +0.18% | |
| 140.60 | 146.50 | 140.60 | 145.27 | +0.72% | |
| 145.93 | 147.88 | 144.23 | 144.23 | +2.41% | |
| 140.51 | 141.82 | 139.08 | 140.83 | -0.47% | |
| 139.94 | 141.60 | 139.83 | 141.50 | +1.67% | |
| 137.39 | 139.30 | 135.77 | 139.18 | -0.56% | |
| 137.78 | 141.05 | 137.78 | 139.96 | +2.03% | |
| 133.96 | 137.45 | 132.97 | 137.18 | +3.94% | |
| 134.08 | 134.43 | 131.51 | 131.98 | -1.05% | |
| 132.35 | 134.70 | 132.21 | 133.38 | -0.57% | |
| 136.10 | 136.89 | 133.57 | 134.15 | -2.66% | |
| 138.26 | 139.99 | 136.70 | 137.82 | +0.97% | |
| 133.68 | 137.21 | 133.16 | 136.49 | +0.95% | |
| 135.24 | 137.02 | 134.57 | 135.21 | +2.74% | |
| 134.01 | 134.50 | 130.38 | 131.60 | -1.33% | |
| 133.88 | 134.91 | 132.72 | 133.37 | -1.78% | |
| 137.00 | 139.39 | 135.70 | 135.79 | -1.19% | |
| 136.58 | 137.80 | 135.50 | 137.42 | +1.64% | |
| 134.66 | 135.94 | 134.03 | 135.20 | +1.62% | |
| 134.05 | 136.20 | 132.70 | 133.04 | -0.06% | |
| 139.02 | 139.81 | 132.08 | 133.12 | -5.60% | |
| 140.12 | 142.52 | 139.40 | 141.02 | +0.27% | |
| 139.08 | 144.85 | 139.08 | 140.64 | +0.93% | |
| 133.97 | 139.51 | 131.90 | 139.34 | +2.38% | |
| 137.98 | 139.50 | 136.07 | 136.10 | -3.36% | |
| 148.91 | 150.26 | 140.43 | 140.83 | -5.98% | |
| 146.92 | 149.94 | 145.88 | 149.79 | +2.54% | |
| 148.26 | 148.93 | 143.55 | 146.08 | -2.76% | |
| 148.12 | 151.36 | 147.60 | 150.23 | +0.53% | |
| 149.41 | 150.42 | 148.49 | 149.44 | -0.61% | |
| 150.29 | 151.67 | 149.31 | 150.36 | +0.03% | |
| 148.03 | 150.60 | 147.57 | 150.31 | +1.25% | |
| 147.74 | 149.03 | 147.01 | 148.46 | +0.49% | |
| 150.63 | 151.70 | 147.26 | 147.74 | -2.40% | |
| 151.31 | 152.48 | 150.34 | 151.37 | +0.03% | |
| 153.75 | 154.20 | 150.82 | 151.32 | -2.27% | |
| 153.42 | 154.94 | 152.87 | 154.83 | +1.49% | |
| 150.78 | 153.16 | 150.45 | 152.56 | +1.42% | |
| 147.42 | 150.93 | 146.23 | 150.43 | +1.81% | |
| 148.30 | 149.84 | 145.93 | 147.76 | -0.32% | |
| 146.06 | 148.56 | 145.69 | 148.24 | +2.23% | |
| 142.70 | 146.08 | 142.47 | 145.00 | +1.75% | |
| 140.35 | 144.49 | 140.10 | 142.50 | +1.73% | |
| 144.44 | 145.00 | 137.55 | 140.07 | -2.73% | |
| 142.31 | 144.98 | 142.31 | 144.00 | +0.58% | |
| 143.66 | 144.99 | 141.50 | 143.17 | -0.31% | |
| 145.41 | 145.72 | 142.91 | 143.61 | -1.18% | |
| 143.11 | 145.70 | 142.84 | 145.32 | +1.16% | |
| 143.68 | 144.98 | 142.35 | 143.66 | -0.60% | |
| 143.45 | 145.76 | 143.35 | 144.53 | +1.33% | |
| 143.96 | 144.36 | 142.23 | 142.64 | -0.85% | |
| 144.75 | 144.75 | 143.28 | 143.86 | +0.15% | |
| 145.00 | 145.36 | 143.56 | 143.65 | -0.86% | |
| 143.73 | 145.78 | 143.61 | 144.90 | +0.65% | |
| 143.86 | 144.50 | 142.40 | 143.97 | +0.50% | |
| 142.50 | 143.74 | 142.09 | 143.26 | +0.48% | |
| 141.84 | 143.73 | 141.32 | 142.57 | -0.17% | |
| 143.71 | 144.19 | 142.53 | 142.81 | -0.57% | |
| 142.64 | 144.63 | 141.99 | 143.63 | +1.26% | |
| 144.27 | 145.89 | 141.52 | 141.84 | -1.69% | |
| 143.86 | 145.60 | 143.66 | 144.28 | +0.36% | |
| 143.42 | 144.09 | 142.28 | 143.76 | -0.37% | |
| 147.99 | 148.59 | 144.21 | 144.30 | -1.94% | |
| 146.64 | 147.41 | 144.16 | 147.15 | +0.40% | |
| 147.50 | 148.91 | 145.83 | 146.57 | -0.56% | |
| 148.50 | 148.99 | 146.94 | 147.40 | -0.47% | |
| 145.25 | 149.24 | 144.70 | 148.09 | +2.39% | |
| 145.11 | 145.30 | 142.39 | 144.63 | +0.61% | |
| 144.10 | 144.71 | 143.30 | 143.76 | -0.26% | |
| 144.00 | 144.45 | 143.23 | 144.14 | +0.13% | |
| 144.45 | 145.39 | 143.37 | 143.95 | -0.57% | |
| 145.25 | 145.51 | 144.00 | 144.78 | -0.32% | |
| 145.26 | 145.26 | 144.23 | 145.24 | +0.01% | |
| 145.54 | 146.67 | 144.78 | 145.22 | -0.32% | |
| 145.32 | 145.68 | 144.29 | 145.68 | +0.62% | |
| 143.50 | 145.49 | 143.29 | 144.78 | +1.03% | |
| 141.53 | 143.76 | 141.27 | 143.30 | +1.67% | |
| 141.76 | 142.57 | 140.35 | 140.95 | -0.54% | |
| 141.57 | 142.97 | 140.80 | 141.71 | -0.06% | |
| 140.10 | 141.87 | 140.00 | 141.79 | +1.61% | |
| 141.80 | 142.25 | 139.34 | 139.54 | -1.15% | |
| 139.07 | 141.91 | 139.07 | 141.16 | +1.00% | |
| 139.40 | 140.83 | 138.93 | 139.76 | +0.04% | |
| 138.63 | 140.86 | 138.61 | 139.70 | +0.79% | |
| 139.35 | 140.30 | 138.50 | 138.61 | -0.99% | |
| 139.85 | 140.73 | 138.04 | 139.99 | +0.05% | |
| 137.85 | 140.66 | 137.21 | 139.92 | +1.29% | |
| 137.70 | 138.63 | 136.42 | 138.14 | +1.81% | |
| 133.15 | 136.04 | 132.63 | 135.69 | +2.94% | |
| 134.00 | 134.49 | 131.62 | 131.82 | -1.63% | |
| 133.36 | 134.29 | 132.89 | 134.00 | +0.71% | |
| 131.61 | 133.95 | 131.61 | 133.06 | +0.71% | |
| 131.68 | 132.80 | 130.16 | 132.12 | +0.86% | |
| 130.52 | 131.58 | 130.12 | 130.99 | -0.52% | |
| 130.95 | 132.04 | 129.85 | 131.67 | +0.25% | |
| 133.42 | 134.04 | 130.75 | 131.34 | -0.84% | |
| 132.57 | 133.41 | 131.49 | 132.45 | +0.31% | |
| 132.53 | 133.56 | 131.38 | 132.04 | -0.70% | |
| 137.10 | 137.26 | 132.08 | 132.97 | -2.84% | |
| 136.00 | 137.37 | 135.21 | 136.86 | +0.25% | |
| 136.53 | 138.34 | 136.09 | 136.52 | -0.84% | |
| 136.47 | 138.32 | 135.34 | 137.67 | +1.10% | |
| 137.43 | 138.27 | 136.06 | 136.17 | -0.07% | |
| 133.93 | 136.41 | 133.63 | 136.27 | +2.50% | |
| 132.17 | 133.20 | 131.52 | 132.95 | +0.53% | |
| 134.02 | 135.01 | 129.95 | 132.25 | -1.03% | |
| 131.58 | 134.56 | 131.07 | 133.63 | +2.09% | |
| 130.68 | 132.43 | 129.69 | 130.90 | -0.08% | |
| 130.40 | 131.53 | 129.56 | 131.00 | +0.58% | |
| 130.34 | 131.30 | 129.42 | 130.24 | -0.11% | |
| 131.17 | 131.87 | 129.44 | 130.38 | -0.95% | |
| 127.50 | 131.68 | 125.47 | 131.63 | +8.79% | |
| 120.75 | 121.88 | 119.91 | 121.00 | -0.05% | |
| 121.74 | 122.66 | 121.00 | 121.06 | -0.69% | |
| 121.35 | 122.34 | 121.03 | 121.90 | +1.04% | |
| 120.36 | 121.43 | 120.04 | 120.64 | +0.68% | |
| 120.00 | 120.91 | 118.96 | 119.82 | -0.13% | |
| 120.99 | 121.13 | 119.95 | 119.98 | -0.83% | |
| 120.05 | 121.26 | 119.34 | 120.99 | +0.47% | |
| 119.65 | 121.06 | 119.65 | 120.43 | +0.17% | |
| 122.19 | 122.21 | 119.85 | 120.23 | -1.40% | |
| 123.72 | 124.42 | 121.79 | 121.94 | -1.41% | |
| 122.71 | 124.17 | 122.16 | 123.68 | +0.73% | |
| 121.48 | 123.27 | 121.00 | 122.78 | +1.59% | |
| 121.41 | 122.88 | 120.68 | 120.86 | -0.52% | |
| 122.05 | 122.71 | 121.00 | 121.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AER chart for longer ranges.