Free Trial

Aercap (AER) Stock Chart & Stock Price History

Aercap logo
$110.32 +1.16 (+1.06%)
Closing price 03:59 PM Eastern
Extended Trading
$110.20 -0.12 (-0.11%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Aercap Stock Price Performance

The Aercap (AER) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.99%, with a year-to-date return of 15.28%. In the past month, the stock has decreased 4.22%, reflecting recent market activity.

As of the latest close, Aercap traded at $109.24 with a market cap of $20.40 billion and volume of 889,658 shares. Five years ago, the stock traded at $31.57, representing a 249.45% increase over that period. At the time, it had a market cap of $4.02 billion and a volume of 1.23 million shares.

Receive AER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aercap and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.70%
1 Month
Performance
-4.22%
3 Month
Performance
+1.64%
Year-To-Date
Performance
+15.28%
1 Year
Performance
+19.99%
5 Year
Performance
+249.45%

AER Stock Chart for Friday, August, 8, 2025

Aercap Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$108.83$109.24
+0.37%
$109.72$108.70889,658 shs$20.40 billion
08/06/2025$108.13$108.83
+0.65%
$109.14$108.001.38 million shs$20.33 billion
08/05/2025$109.37$108.13
-1.13%
$110.09$107.501.15 million shs$20.20 billion
08/04/2025$108.48$109.37
+0.82%
$109.80$108.701.85 million shs$20.43 billion
08/01/2025$107.16$108.48
+1.23%
$108.90$105.651.95 million shs$20.26 billion
07/31/2025$109.03$107.16
-1.72%
$109.57$107.053.09 million shs$20.02 billion
07/30/2025$112.73$109.03
-3.28%
$113.05$107.262.89 million shs$20.36 billion
07/29/2025$111.83$112.73
+0.80%
$113.78$112.581.51 million shs$21.05 billion
07/28/2025$112.18$111.83
-0.31%
$111.92$111.13753,754 shs$20.89 billion
07/25/2025$112.11$112.18
+0.05%
$112.41$111.82614,774 shs$20.95 billion
07/24/2025$112.99$112.11
-0.78%
$113.54$111.99953,529 shs$20.94 billion
07/23/2025$112.14$112.99
+0.76%
$113.53$111.591.27 million shs$21.10 billion
07/22/2025$111.87$112.14
+0.23%
$112.42$110.881.07 million shs$20.94 billion
07/21/2025$112.13$111.87
-0.23%
$112.97$111.61935,272 shs$20.90 billion
07/18/2025$113.71$112.13
-1.39%
$113.88$111.551.13 million shs$20.94 billion
07/17/2025$114.60$113.71
-0.78%
$114.52$112.851.44 million shs$21.24 billion
07/16/2025$114.55$114.60
+0.05%
$115.26$113.82968,955 shs$21.41 billion
07/15/2025$115.20$114.55
-0.57%
$116.07$114.44879,822 shs$21.40 billion
07/14/2025$114.38$115.20
+0.72%
$115.65$114.071.40 million shs$21.52 billion
07/11/2025$114.80$114.38
-0.37%
$114.86$113.80837,914 shs$21.36 billion
07/10/2025$113.96$114.80
+0.74%
$115.46$114.061.44 million shs$21.44 billion
07/09/2025$115.18$113.96
-1.06%
$115.40$113.861.04 million shs$21.29 billion
07/08/2025$116.37$115.18
-1.02%
$117.09$114.45894,159 shs$21.51 billion
07/07/2025$115.89$116.37
+0.41%
$117.77$115.671.38 million shs$21.74 billion

This page (NYSE:AER) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners