AerCap Holdings NV (AER) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 76 · quality 56 · valuation 58), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +11.9% vs the 50-day and +13.3% vs the 200-day average, 1.1% below the 52-week high and +27.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: AerCap Holdings NV trades 11.9% above its 50-day and 13.3% above its 200-day moving average. (as of 2026-11-02)

AerCap owns, leases and manages a large fleet of aircraft, engines and helicopters, renting them to airlines around the world rather than flying them itself. It also manages assets on behalf of others, handling remarketing, maintenance oversight, lease compliance, insurance and repossession, and it sells airframe and engine parts through a supply-chain arm.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AER overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	162.31	165.19	161.01	163.34	+3.04%	1,367,718
2026-10-30	159.06	159.83	156.87	158.52	-0.75%	1,504,400
2026-10-29	157.01	159.99	155.28	159.71	+2.72%	1,440,900
2026-10-28	154.27	158.85	153.35	155.48	+3.62%	1,630,200
2026-10-27	149.27	150.60	147.90	150.05	+1.47%	1,398,000
2026-10-26	147.76	148.63	146.88	147.88	+1.34%	604,000
2026-10-23	145.35	146.22	144.10	145.92	-1.19%	1,183,700
2026-10-22	145.70	148.15	144.28	147.68	-0.13%	1,876,800
2026-10-21	145.50	149.13	145.50	147.87	+2.39%	1,405,100
2026-10-20	144.03	146.18	143.90	144.42	-0.26%	1,361,300
2026-10-19	146.57	146.86	144.56	144.80	-0.61%	687,500
2026-10-16	145.92	147.80	145.33	145.69	-0.16%	697,000
2026-10-15	144.58	146.27	143.14	145.92	+1.13%	928,200
2026-10-14	144.71	146.30	143.13	144.29	-0.95%	983,900
2026-10-13	146.71	148.24	143.91	145.68	-0.36%	939,100
2026-10-12	145.58	148.16	145.51	146.20	+1.02%	883,000
2026-10-09	142.64	145.29	142.52	144.72	+1.34%	993,400
2026-10-08	141.32	142.91	139.74	142.81	+0.18%	1,307,500
2026-10-07	144.20	145.78	141.87	142.56	-2.54%	1,252,700
2026-10-06	144.38	147.80	143.60	146.27	+2.08%	802,100
2026-10-05	147.25	147.25	143.19	143.29	-0.73%	854,100
2026-10-02	144.94	145.24	143.48	144.34	+0.28%	961,900
2026-10-01	142.71	144.02	141.60	143.93	+0.29%	1,103,500
2026-09-30	145.12	145.53	143.44	143.52	-1.09%	1,641,500
2026-09-29	145.34	146.82	144.06	145.10	-0.96%	1,220,772
2026-09-28	148.18	148.18	145.21	146.51	-1.81%	1,146,511
2026-09-25	146.87	149.92	146.16	149.21	+2.61%	1,083,400
2026-09-24	143.81	145.48	143.15	145.42	+0.46%	1,632,100
2026-09-23	143.53	145.83	142.88	144.76	+0.37%	830,900
2026-09-22	145.37	145.37	142.69	144.22	+0.85%	808,275
2026-09-21	143.24	144.39	142.46	143.00	+0.96%	1,228,615
2026-09-18	141.93	142.85	140.90	141.64	-1.18%	1,231,100
2026-09-17	144.19	144.55	142.13	143.33	+0.79%	1,066,000
2026-09-16	139.73	143.40	139.00	142.21	+2.81%	1,259,300
2026-09-15	139.64	140.01	136.77	138.32	-0.79%	1,531,200
2026-09-14	139.85	140.40	138.71	139.42	-1.47%	1,269,800
2026-09-11	142.17	143.07	141.25	141.50	+0.76%	1,238,300
2026-09-10	140.09	141.89	139.91	140.43	-0.40%	719,100
2026-09-09	142.54	143.17	140.85	141.00	-1.77%	1,061,200
2026-09-08	145.56	146.13	143.35	143.54	-1.28%	1,102,800
2026-09-04	145.88	146.39	144.60	145.40	-0.74%	863,100
2026-09-03	145.73	146.98	144.12	146.48	+1.08%	1,097,700
2026-09-02	144.69	146.44	144.06	144.92	+0.53%	1,440,900
2026-09-01	146.14	146.52	142.93	144.16	-1.22%	1,349,700
2026-08-31	147.00	147.24	145.31	145.94	-1.05%	1,645,400
2026-08-28	148.12	149.50	146.41	147.49	-0.32%	838,400
2026-08-27	147.83	148.91	145.80	147.97	-1.24%	1,013,600
2026-08-26	147.70	149.85	147.47	149.83	+1.62%	956,300
2026-08-25	148.00	148.66	146.72	147.44	-0.08%	921,400
2026-08-24	146.27	148.29	146.27	147.56	+0.87%	776,200
2026-08-21	148.25	148.53	145.19	146.29	-0.34%	1,307,700
2026-08-20	147.60	149.28	146.72	146.79	-0.95%	1,255,400
2026-08-19	150.59	151.64	148.00	148.20	-0.95%	896,800
2026-08-18	150.77	151.67	149.59	149.62	-0.55%	612,758
2026-08-17	152.12	152.82	150.25	150.45	-1.31%	1,261,594
2026-08-14	149.19	152.47	147.10	152.45	+2.19%	689,600
2026-08-13	151.33	152.12	148.48	149.19	-0.71%	965,800
2026-08-12	149.43	151.16	149.31	150.25	+0.63%	688,600
2026-08-11	150.11	152.22	149.20	149.31	-0.18%	686,300
2026-08-10	150.92	152.68	149.36	149.58	-1.41%	1,048,200
2026-08-07	155.55	156.59	151.48	151.72	-2.27%	905,800
2026-08-06	155.01	156.36	154.02	155.24	+0.07%	932,900
2026-08-05	156.63	158.81	154.77	155.13	+0.03%	1,031,400
2026-08-04	154.77	155.57	153.81	155.08	+0.93%	977,800
2026-08-03	151.87	154.50	151.87	153.65	+1.82%	1,739,900
2026-07-31	151.12	154.55	150.10	150.90	-1.29%	1,182,700
2026-07-30	153.01	154.30	149.67	152.87	+2.85%	1,704,700
2026-07-29	155.00	156.33	147.68	148.63	-3.54%	1,752,000
2026-07-28	150.54	154.73	149.24	154.09	+1.78%	1,078,900
2026-07-27	152.65	153.67	150.77	151.40	+0.07%	1,095,200
2026-07-24	148.84	152.51	148.20	151.30	+1.84%	824,000
2026-07-23	148.58	149.38	147.71	148.57	-1.35%	1,492,400
2026-07-22	151.20	153.22	150.33	150.61	-0.77%	792,400
2026-07-21	149.97	151.98	147.47	151.78	+2.33%	790,700
2026-07-20	149.00	151.69	147.56	148.33	+0.93%	836,200
2026-07-17	144.95	147.28	144.07	146.97	-0.13%	656,200
2026-07-16	147.46	148.30	145.35	147.16	-0.43%	767,800
2026-07-15	147.16	148.36	145.63	147.79	+0.71%	713,300
2026-07-14	150.70	152.22	146.71	146.75	-1.60%	786,500
2026-07-13	148.69	150.79	148.25	149.14	-0.49%	708,200
2026-07-10	150.75	151.10	149.08	149.87	-0.77%	618,700
2026-07-09	151.08	152.72	150.37	151.03	+1.41%	1,013,800
2026-07-08	148.76	150.55	147.54	148.93	-1.42%	1,087,400
2026-07-07	155.31	155.99	149.24	151.07	-1.55%	1,278,000
2026-07-06	148.17	153.96	146.90	153.45	+3.79%	1,189,000
2026-07-02	144.75	148.14	142.88	147.84	+4.17%	1,556,900
2026-07-01	144.99	145.82	141.92	141.92	-2.65%	1,499,100
2026-06-30	148.96	150.55	145.39	145.78	-1.19%	908,100
2026-06-29	147.66	148.76	145.78	147.54	-0.85%	1,620,000
2026-06-26	150.11	150.70	147.80	148.81	-0.87%	1,280,300
2026-06-25	148.90	151.47	148.35	150.11	+1.50%	1,167,800
2026-06-24	146.90	149.64	144.99	147.89	+1.01%	1,601,400
2026-06-23	145.38	147.41	140.18	146.41	-0.30%	885,400
2026-06-22	144.98	147.37	143.40	146.85	+1.23%	1,161,500
2026-06-18	145.72	146.84	144.56	145.06	+0.65%	1,193,900
2026-06-17	143.76	145.76	142.40	144.12	+0.80%	1,451,300
2026-06-16	143.04	143.94	142.35	142.98	+1.05%	1,263,900
2026-06-15	142.77	145.32	141.38	141.49	+1.06%	1,478,500
2026-06-12	139.37	141.19	138.05	140.00	+1.52%	889,400
2026-06-11	135.67	138.50	134.58	137.90	+2.10%	1,239,900
2026-06-10	138.11	138.58	133.32	135.07	-2.84%	1,570,600
2026-06-09	137.76	139.50	135.67	139.02	+2.44%	1,493,900
2026-06-08	136.39	138.00	135.49	135.71	-0.90%	837,500
2026-06-05	135.70	137.36	135.43	136.94	+0.37%	820,700
2026-06-04	135.10	137.06	135.10	136.44	+1.44%	1,418,100
2026-06-03	132.88	135.50	132.20	134.50	+0.34%	1,555,200
2026-06-02	135.82	137.47	133.63	134.05	-1.91%	1,045,000
2026-06-01	136.77	138.13	135.49	136.66	-1.96%	915,300
2026-05-29	139.18	140.65	138.54	139.39	+0.30%	2,992,300
2026-05-28	140.36	141.42	138.68	138.98	-1.99%	1,520,300
2026-05-27	140.76	143.17	140.40	141.80	+1.15%	1,337,400
2026-05-26	140.20	141.46	139.36	140.19	+1.13%	1,132,000
2026-05-22	139.84	140.55	138.39	138.62	-0.68%	819,200
2026-05-21	138.61	140.51	137.08	139.57	+0.09%	1,527,800
2026-05-20	138.03	140.85	136.71	139.45	+2.51%	1,196,400
2026-05-19	138.69	139.25	135.28	136.03	-2.69%	1,188,500
2026-05-18	141.76	142.67	139.59	139.79	+0.01%	1,759,800
2026-05-15	140.96	141.15	138.39	139.77	-1.62%	1,482,100
2026-05-14	142.59	145.02	141.64	142.07	-0.57%	1,072,800
2026-05-13	144.74	145.17	142.83	142.88	-1.16%	871,100
2026-05-12	146.30	146.93	143.07	144.56	-1.14%	966,500
2026-05-11	148.41	150.32	145.73	146.22	-2.52%	1,313,700
2026-05-08	149.99	152.52	149.34	150.00	+1.02%	1,921,600
2026-05-07	149.83	151.00	148.02	148.49	-1.69%	1,701,700
2026-05-06	147.26	151.56	146.61	151.05	+4.45%	2,119,500
2026-05-05	139.38	145.00	139.38	144.62	+5.00%	1,279,600
2026-05-04	140.31	141.03	136.32	137.73	-2.28%	1,844,400
2026-05-01	141.91	143.66	139.34	140.94	-0.89%	1,219,300
2026-04-30	139.11	142.78	139.11	142.21	+2.97%	1,434,300
2026-04-29	138.12	139.97	134.11	138.11	+0.71%	1,919,600
2026-04-28	138.58	139.67	135.66	137.13	-1.10%	1,358,800
2026-04-27	138.19	141.09	137.84	138.65	+0.41%	1,299,000
2026-04-24	138.35	140.04	137.31	138.08	-0.73%	1,426,200
2026-04-23	138.59	139.67	137.45	139.10	+0.60%	945,700
2026-04-22	142.44	142.60	137.33	138.27	-1.69%	1,295,900
2026-04-21	146.11	146.46	139.41	140.64	-3.97%	1,251,500
2026-04-20	146.75	147.29	145.50	146.45	-0.68%	989,600
2026-04-17	144.60	149.67	143.99	147.45	+3.50%	1,710,000
2026-04-16	148.17	148.51	142.13	142.46	-3.25%	1,664,800
2026-04-15	148.30	149.37	147.17	147.24	-1.16%	1,158,700
2026-04-14	149.14	150.68	148.66	148.97	+0.25%	928,700
2026-04-13	143.47	148.92	140.71	148.60	+2.11%	1,409,500
2026-04-10	145.24	146.11	144.36	145.53	+0.18%	795,200
2026-04-09	140.60	146.50	140.60	145.27	+0.72%	1,033,900
2026-04-08	145.93	147.88	144.23	144.23	+2.41%	1,658,100
2026-04-07	140.51	141.82	139.08	140.83	-0.47%	928,900
2026-04-06	139.94	141.60	139.83	141.50	+1.67%	570,600
2026-04-02	137.39	139.30	135.77	139.18	-0.56%	1,022,000
2026-04-01	137.78	141.05	137.78	139.96	+2.03%	791,800
2026-03-31	133.96	137.45	132.97	137.18	+3.94%	1,067,700
2026-03-30	134.08	134.43	131.51	131.98	-1.05%	1,074,400
2026-03-27	132.35	134.70	132.21	133.38	-0.57%	1,079,300
2026-03-26	136.10	136.89	133.57	134.15	-2.66%	1,058,900
2026-03-25	138.26	139.99	136.70	137.82	+0.97%	789,300
2026-03-24	133.68	137.21	133.16	136.49	+0.95%	1,045,500
2026-03-23	135.24	137.02	134.57	135.21	+2.74%	1,019,300
2026-03-20	134.01	134.50	130.38	131.60	-1.33%	2,031,100
2026-03-19	133.88	134.91	132.72	133.37	-1.78%	1,757,300
2026-03-18	137.00	139.39	135.70	135.79	-1.19%	1,100,100
2026-03-17	136.58	137.80	135.50	137.42	+1.64%	1,072,300
2026-03-16	134.66	135.94	134.03	135.20	+1.62%	1,449,400
2026-03-13	134.05	136.20	132.70	133.04	-0.06%	1,761,000
2026-03-12	139.02	139.81	132.08	133.12	-5.60%	2,434,400
2026-03-11	140.12	142.52	139.40	141.02	+0.27%	1,652,400
2026-03-10	139.08	144.85	139.08	140.64	+0.93%	1,865,900
2026-03-09	133.97	139.51	131.90	139.34	+2.38%	2,537,600
2026-03-06	137.98	139.50	136.07	136.10	-3.36%	1,960,600
2026-03-05	148.91	150.26	140.43	140.83	-5.98%	2,767,200
2026-03-04	146.92	149.94	145.88	149.79	+2.54%	1,413,300
2026-03-03	148.26	148.93	143.55	146.08	-2.76%	2,350,400
2026-03-02	148.12	151.36	147.60	150.23	+0.53%	1,387,800
2026-02-27	149.41	150.42	148.49	149.44	-0.61%	2,340,300
2026-02-26	150.29	151.67	149.31	150.36	+0.03%	1,156,700
2026-02-25	148.03	150.60	147.57	150.31	+1.25%	969,600
2026-02-24	147.74	149.03	147.01	148.46	+0.49%	690,800
2026-02-23	150.63	151.70	147.26	147.74	-2.40%	743,900
2026-02-20	151.31	152.48	150.34	151.37	+0.03%	791,400
2026-02-19	153.75	154.20	150.82	151.32	-2.27%	926,900
2026-02-18	153.42	154.94	152.87	154.83	+1.49%	1,117,700
2026-02-17	150.78	153.16	150.45	152.56	+1.42%	2,978,300
2026-02-13	147.42	150.93	146.23	150.43	+1.81%	1,276,800
2026-02-12	148.30	149.84	145.93	147.76	-0.32%	1,820,800
2026-02-11	146.06	148.56	145.69	148.24	+2.23%	1,502,900
2026-02-10	142.70	146.08	142.47	145.00	+1.75%	1,676,300
2026-02-09	140.35	144.49	140.10	142.50	+1.73%	1,662,200
2026-02-06	144.44	145.00	137.55	140.07	-2.73%	2,364,100
2026-02-05	142.31	144.98	142.31	144.00	+0.58%	1,901,900
2026-02-04	143.66	144.99	141.50	143.17	-0.31%	1,657,600
2026-02-03	145.41	145.72	142.91	143.61	-1.18%	1,401,800
2026-02-02	143.11	145.70	142.84	145.32	+1.16%	1,214,400
2026-01-30	143.68	144.98	142.35	143.66	-0.60%	1,288,900
2026-01-29	143.45	145.76	143.35	144.53	+1.33%	850,400
2026-01-28	143.96	144.36	142.23	142.64	-0.85%	1,601,200
2026-01-27	144.75	144.75	143.28	143.86	+0.15%	732,300
2026-01-26	145.00	145.36	143.56	143.65	-0.86%	537,000
2026-01-23	143.73	145.78	143.61	144.90	+0.65%	925,900
2026-01-22	143.86	144.50	142.40	143.97	+0.50%	1,030,100
2026-01-21	142.50	143.74	142.09	143.26	+0.48%	810,900
2026-01-20	141.84	143.73	141.32	142.57	-0.17%	814,300
2026-01-16	143.71	144.19	142.53	142.81	-0.57%	722,000
2026-01-15	142.64	144.63	141.99	143.63	+1.26%	721,400
2026-01-14	144.27	145.89	141.52	141.84	-1.69%	1,296,000
2026-01-13	143.86	145.60	143.66	144.28	+0.36%	1,111,300
2026-01-12	143.42	144.09	142.28	143.76	-0.37%	1,058,700
2026-01-09	147.99	148.59	144.21	144.30	-1.94%	1,232,800
2026-01-08	146.64	147.41	144.16	147.15	+0.40%	1,060,400
2026-01-07	147.50	148.91	145.83	146.57	-0.56%	1,035,900
2026-01-06	148.50	148.99	146.94	147.40	-0.47%	1,198,700
2026-01-05	145.25	149.24	144.70	148.09	+2.39%	1,178,900
2026-01-02	145.11	145.30	142.39	144.63	+0.61%	711,000
2025-12-31	144.10	144.71	143.30	143.76	-0.26%	449,300
2025-12-30	144.00	144.45	143.23	144.14	+0.13%	496,800
2025-12-29	144.45	145.39	143.37	143.95	-0.57%	536,800
2025-12-26	145.25	145.51	144.00	144.78	-0.32%	375,400
2025-12-24	145.26	145.26	144.23	145.24	+0.01%	194,600
2025-12-23	145.54	146.67	144.78	145.22	-0.32%	867,400
2025-12-22	145.32	145.68	144.29	145.68	+0.62%	928,200
2025-12-19	143.50	145.49	143.29	144.78	+1.03%	1,750,500
2025-12-18	141.53	143.76	141.27	143.30	+1.67%	1,693,900
2025-12-17	141.76	142.57	140.35	140.95	-0.54%	1,815,000
2025-12-16	141.57	142.97	140.80	141.71	-0.06%	1,645,400
2025-12-15	140.10	141.87	140.00	141.79	+1.61%	1,006,000
2025-12-12	141.80	142.25	139.34	139.54	-1.15%	961,600
2025-12-11	139.07	141.91	139.07	141.16	+1.00%	1,252,300
2025-12-10	139.40	140.83	138.93	139.76	+0.04%	1,345,200
2025-12-09	138.63	140.86	138.61	139.70	+0.79%	1,701,700
2025-12-08	139.35	140.30	138.50	138.61	-0.99%	1,942,300
2025-12-05	139.85	140.73	138.04	139.99	+0.05%	1,691,500
2025-12-04	137.85	140.66	137.21	139.92	+1.29%	1,641,300
2025-12-03	137.70	138.63	136.42	138.14	+1.81%	1,991,100
2025-12-02	133.15	136.04	132.63	135.69	+2.94%	1,827,400
2025-12-01	134.00	134.49	131.62	131.82	-1.63%	2,334,900
2025-11-28	133.36	134.29	132.89	134.00	+0.71%	507,100
2025-11-26	131.61	133.95	131.61	133.06	+0.71%	1,259,000
2025-11-25	131.68	132.80	130.16	132.12	+0.86%	1,385,400
2025-11-24	130.52	131.58	130.12	130.99	-0.52%	2,547,300
2025-11-21	130.95	132.04	129.85	131.67	+0.25%	1,338,400
2025-11-20	133.42	134.04	130.75	131.34	-0.84%	1,260,500
2025-11-19	132.57	133.41	131.49	132.45	+0.31%	1,660,400
2025-11-18	132.53	133.56	131.38	132.04	-0.70%	906,000
2025-11-17	137.10	137.26	132.08	132.97	-2.84%	1,014,300
2025-11-14	136.00	137.37	135.21	136.86	+0.25%	929,400
2025-11-13	136.53	138.34	136.09	136.52	-0.84%	1,266,200
2025-11-12	136.47	138.32	135.34	137.67	+1.10%	1,181,000
2025-11-11	137.43	138.27	136.06	136.17	-0.07%	1,491,900
2025-11-10	133.93	136.41	133.63	136.27	+2.50%	1,343,500
2025-11-07	132.17	133.20	131.52	132.95	+0.53%	989,800
2025-11-06	134.02	135.01	129.95	132.25	-1.03%	1,656,400
2025-11-05	131.58	134.56	131.07	133.63	+2.09%	1,555,500
2025-11-04	130.68	132.43	129.69	130.90	-0.08%	1,418,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+9.06%). Worst month: Mar (-3.76%). Based on 2 years of daily data (2025–2026).

Jan-0.73%
Feb+5.67%
Mar-3.76%
Apr+2.59%
May+4.10%
Jun+3.85%
Jul-0.44%
Aug+4.47%
Sep-1.60%
Oct+8.12%
Nov+2.29%
Dec+9.06%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is AerCap Holdings NV's (AER) latest close?

163.34 on 2026-11-02, from the Closelook data lake's daily price record.

What is AER's 52-week high and low?

165.19 high and 129.56 low over the trailing 52 weeks, as of 2026-11-02.

What is AerCap Holdings NV's strongest and weakest month historically?

Historically, AER's strongest calendar month has been Dec (average +9.06%) and its weakest Mar (average -3.76%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is AerCap Holdings NV's Closelooknet score?

49 out of 100 (momentum 76 · quality 56 · valuation 58), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AER?

Uptrend stack intact: Trades +11.9% vs the 50-day and +13.3% vs the 200-day average, 1.1% below the 52-week high and +27.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is AER above its 50-day and 200-day moving averages?

AerCap Holdings NV trades 11.9% above its 50-day and 13.3% above its 200-day moving average (10.0% above its 20-day). As of 2026-11-02.