AerCap Holdings N.V. ( AER) - Price History
Monthly price history for AER (AerCap Holdings N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $150.61 | $150.61 |
| June 2026 | $145.78 | $145.78 |
| May 2026 | $139.39 | $139.39 |
| April 2026 | $141.82 | $142.21 |
| March 2026 | $136.80 | $137.18 |
| February 2026 | $149.03 | $149.44 |
| January 2026 | $142.88 | $143.66 |
| December 2025 | $142.98 | $143.76 |
| November 2025 | $133.27 | $134 |
| October 2025 | $129.27 | $130.24 |
| September 2025 | $120.10 | $121 |
| August 2025 | $122.58 | $123.50 |
| July 2025 | $106.20 | $107.25 |
| June 2025 | $115.86 | $117 |
| May 2025 | $114.60 | $115.73 |
| April 2025 | $104.71 | $106 |
| March 2025 | $100.93 | $102.17 |
| February 2025 | $101.56 | $103.10 |
| January 2025 | $94.18 | $95.60 |
| December 2024 | $94.27 | $95.70 |
| November 2024 | $97.88 | $99.36 |
| October 2024 | $91.91 | $93.55 |
| September 2024 | $93.06 | $94.72 |
| August 2024 | $95.72 | $97.42 |
| July 2024 | $92.06 | $93.95 |
| June 2024 | $91.32 | $93.20 |
| May 2024 | $90.84 | $92.71 |
| April 2024 | $82.56 | $84.49 |
| March 2024 | $84.93 | $86.91 |
| February 2024 | $75.42 | $77.18 |
| January 2024 | $74.81 | $76.56 |
| December 2023 | $72.62 | $74.32 |
| November 2023 | $66.66 | $68.22 |
| October 2023 | $60.70 | $62.12 |
| September 2023 | $61.24 | $62.67 |
| August 2023 | $60.12 | $61.52 |
| July 2023 | $62.36 | $63.81 |
| June 2023 | $62.07 | $63.52 |
| May 2023 | $55.78 | $57.08 |
| April 2023 | $55.08 | $56.36 |
| March 2023 | $54.95 | $56.23 |
| February 2023 | $61.02 | $62.44 |
| January 2023 | $61.77 | $63.21 |
| December 2022 | $56.99 | $58.32 |
| November 2022 | $60 | $61.40 |
| October 2022 | $52.19 | $53.41 |
| September 2022 | $41.36 | $42.33 |
| August 2022 | $43.05 | $44.05 |
| July 2022 | $43.84 | $44.86 |
| June 2022 | $40.01 | $40.94 |
| May 2022 | $48.31 | $49.44 |
| April 2022 | $45.64 | $46.71 |
| March 2022 | $49.13 | $50.28 |
| February 2022 | $53.19 | $54.43 |
| January 2022 | $61.56 | $63 |
| December 2021 | $63.93 | $65.42 |
| November 2021 | $54.76 | $56.04 |
| October 2021 | $57.69 | $59.04 |
| September 2021 | $56.49 | $57.81 |
| August 2021 | $52.70 | $53.93 |
| July 2021 | $51.79 | $53 |
| June 2021 | $50.04 | $51.21 |
| May 2021 | $57.66 | $59 |
| April 2021 | $56.92 | $58.25 |
| March 2021 | $57.40 | $58.74 |
| February 2021 | $47.08 | $48.18 |
| January 2021 | $37.37 | $38.24 |
| December 2020 | $44.54 | $45.58 |
| November 2020 | $35.92 | $36.76 |
| October 2020 | $24.26 | $24.83 |
| September 2020 | $24.62 | $25.19 |
| August 2020 | $28.90 | $29.57 |
| July 2020 | $26.32 | $26.93 |
| June 2020 | $30.10 | $30.80 |
| May 2020 | $31.50 | $32.24 |
| April 2020 | $27.48 | $28.12 |
| March 2020 | $22.27 | $22.79 |
| February 2020 | $50.89 | $52.08 |
| January 2020 | $55.32 | $56.61 |
| December 2019 | $60.07 | $61.47 |
| November 2019 | $60.40 | $61.81 |
| October 2019 | $56.56 | $57.88 |
| September 2019 | $53.50 | $54.75 |
| August 2019 | $52.40 | $53.62 |
| July 2019 | $53.29 | $54.53 |
| June 2019 | $50.82 | $52.01 |
| May 2019 | $43.80 | $44.82 |
| April 2019 | $48.51 | $49.64 |
| March 2019 | $45.48 | $46.54 |
| February 2019 | $44.11 | $45.14 |
| January 2019 | $46.18 | $47.26 |
| December 2018 | $38.70 | $39.60 |
| November 2018 | $51.66 | $52.87 |
| October 2018 | $48.94 | $50.08 |
| September 2018 | $56.21 | $57.52 |
| August 2018 | $55.67 | $56.97 |
| July 2018 | $54.85 | $56.13 |
| June 2018 | $52.92 | $54.15 |
| May 2018 | $54.05 | $55.31 |
| April 2018 | $50.94 | $52.13 |
| March 2018 | $49.56 | $50.72 |
| February 2018 | $48.48 | $49.61 |
| January 2018 | $52.87 | $54.10 |
| December 2017 | $51.41 | $52.61 |
| November 2017 | $50.78 | $51.97 |
| October 2017 | $51.44 | $52.64 |
| September 2017 | $49.94 | $51.11 |
| August 2017 | $49.15 | $50.30 |
| July 2017 | $47.98 | $49.10 |
| June 2017 | $45.37 | $46.43 |
| May 2017 | $43.02 | $44.02 |
| April 2017 | $44.96 | $46.01 |
| March 2017 | $44.92 | $45.97 |
| February 2017 | $44.27 | $45.30 |
| January 2017 | $43.26 | $44.27 |
| December 2016 | $40.66 | $41.61 |
| November 2016 | $41.87 | $42.85 |
| October 2016 | $40.17 | $41.11 |
| September 2016 | $37.61 | $38.49 |
| August 2016 | $39.06 | $39.97 |
| July 2016 | $35.68 | $36.51 |
| June 2016 | $32.82 | $33.59 |
| May 2016 | $38.20 | $39.09 |
| April 2016 | $39.10 | $40.01 |
| March 2016 | $37.88 | $38.76 |
| February 2016 | $34.92 | $35.73 |
| January 2016 | $30.01 | $30.71 |
| December 2015 | $42.18 | $43.16 |
| November 2015 | $44.40 | $45.44 |
| October 2015 | $40.55 | $41.50 |
| September 2015 | $37.37 | $38.24 |
| August 2015 | $41.08 | $42.04 |
| July 2015 | $45.77 | $46.84 |
| June 2015 | $44.75 | $45.79 |
| May 2015 | $47.14 | $48.24 |
| April 2015 | $45.62 | $46.68 |
| March 2015 | $42.66 | $43.65 |
| February 2015 | $43.48 | $44.50 |
| January 2015 | $38.63 | $39.53 |
| December 2014 | $37.94 | $38.82 |
| November 2014 | $43.30 | $44.31 |
| October 2014 | $42.35 | $43.34 |
| September 2014 | $39.97 | $40.90 |
| August 2014 | $46.37 | $47.45 |
| July 2014 | $42.64 | $43.63 |
| June 2014 | $44.76 | $45.80 |
| May 2014 | $46.06 | $47.14 |
| April 2014 | $40.78 | $41.73 |
| March 2014 | $41.23 | $42.19 |
| February 2014 | $42.02 | $43 |
| January 2014 | $36.34 | $37.19 |
| December 2013 | $37.48 | $38.35 |
| November 2013 | $20.55 | $21.03 |
| October 2013 | $19.83 | $20.29 |
| September 2013 | $19.02 | $19.46 |
| August 2013 | $17.53 | $17.94 |
| July 2013 | $17.12 | $17.52 |
| June 2013 | $17.06 | $17.46 |
| May 2013 | $16.94 | $17.33 |
| April 2013 | $15.51 | $15.87 |
| March 2013 | $15.10 | $15.45 |
| February 2013 | $15.17 | $15.52 |
| January 2013 | $14.28 | $14.61 |
| December 2012 | $13.41 | $13.72 |
| November 2012 | $12.22 | $12.51 |
| October 2012 | $12.18 | $12.46 |
| September 2012 | $12.22 | $12.50 |
| August 2012 | $12.36 | $12.65 |
| July 2012 | $11.08 | $11.34 |
| June 2012 | $11.02 | $11.28 |
| May 2012 | $11.18 | $11.44 |
| April 2012 | $11.32 | $11.58 |
| March 2012 | $10.86 | $11.11 |
| February 2012 | $12.78 | $13.08 |
| January 2012 | $12.20 | $12.49 |
| December 2011 | $11.03 | $11.29 |
| November 2011 | $10.52 | $10.76 |
| October 2011 | $11.59 | $11.86 |
| September 2011 | $9.69 | $9.92 |
| August 2011 | $10.86 | $11.11 |
| July 2011 | $12.04 | $12.32 |
| June 2011 | $12.71 | $13.01 |
| May 2011 | $13.25 | $13.56 |
| April 2011 | $13.99 | $14.32 |
| March 2011 | $12.28 | $12.57 |
| February 2011 | $13.26 | $13.57 |
| January 2011 | $14.58 | $14.92 |
| December 2010 | $13.80 | $14.12 |
| November 2010 | $12.69 | $12.99 |
| October 2010 | $12.62 | $12.91 |
| September 2010 | $11.56 | $11.83 |
| August 2010 | $10.50 | $10.74 |
| July 2010 | $12.72 | $13.02 |
| June 2010 | $10.14 | $10.38 |
| May 2010 | $11.72 | $11.99 |
| April 2010 | $13.48 | $13.80 |
| March 2010 | $11.26 | $11.52 |
| February 2010 | $9.29 | $9.51 |
| January 2010 | $8.55 | $8.75 |
| December 2009 | $8.85 | $9.06 |
| November 2009 | $8.01 | $8.20 |
| October 2009 | $8.19 | $8.38 |
| September 2009 | $8.86 | $9.07 |
| August 2009 | $8.51 | $8.71 |
| July 2009 | $7.38 | $7.64 |
| June 2009 | $6.97 | $7.22 |
| May 2009 | $6.18 | $6.40 |
| April 2009 | $4.48 | $4.72 |
| March 2009 | $3.09 | $3.25 |
| February 2009 | $2.92 | $3.23 |
| January 2009 | $4.41 | $4.87 |
| December 2008 | $2.72 | $3.01 |
| November 2008 | $4.19 | $4.63 |
| October 2008 | $5.60 | $6.34 |
| September 2008 | $9.36 | $10.61 |
| August 2008 | $12.24 | $13.87 |
| July 2008 | $13.07 | $15.26 |
| June 2008 | $10.81 | $12.63 |
| May 2008 | $12.87 | $15.03 |
| April 2008 | $14.42 | $17.28 |
| March 2008 | $14.67 | $17.58 |
| February 2008 | $16.31 | $20.05 |
| January 2008 | $15 | $18.45 |
| December 2007 | $16.97 | $20.87 |
| November 2007 | $18.73 | $23.03 |
| October 2007 | $20.07 | $25.21 |
| September 2007 | $19.82 | $24.89 |
| August 2007 | $20.25 | $25.44 |
| July 2007 | $20.28 | $25.96 |
| June 2007 | $25 | $32 |
| May 2007 | $24.22 | $31 |
| April 2007 | $22.79 | $29.17 |
| March 2007 | $22.33 | $29.11 |
| February 2007 | $21.40 | $27.90 |
| January 2007 | $20.36 | $26.55 |
| December 2006 | $17.78 | $23.18 |
| November 2006 | $17.41 | $22.70 |
AER
Price: $150.61
52 week price:
Dividend Yield: 0.91%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 6.59%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 22.78 USD
P/E Ratio: 6.35
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: Ireland
Volume: 665600
Ebitda: 1.0 billionMarket Capitalization: 23.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3