AerCap Holdings N.V. ( AER) - Price History
Monthly price history for AER (AerCap Holdings N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $143.54 | $143.54 |
| August 2026 | $145.94 | $145.94 |
| July 2026 | $150.50 | $150.90 |
| June 2026 | $145.39 | $145.78 |
| May 2026 | $139.02 | $139.39 |
| April 2026 | $141.44 | $142.21 |
| March 2026 | $136.43 | $137.18 |
| February 2026 | $148.63 | $149.44 |
| January 2026 | $142.49 | $143.66 |
| December 2025 | $142.59 | $143.76 |
| November 2025 | $132.91 | $134 |
| October 2025 | $128.93 | $130.24 |
| September 2025 | $119.78 | $121 |
| August 2025 | $122.26 | $123.50 |
| July 2025 | $105.92 | $107.25 |
| June 2025 | $115.54 | $117 |
| May 2025 | $114.29 | $115.73 |
| April 2025 | $104.43 | $106 |
| March 2025 | $100.66 | $102.17 |
| February 2025 | $101.29 | $103.10 |
| January 2025 | $93.92 | $95.60 |
| December 2024 | $94.02 | $95.70 |
| November 2024 | $97.62 | $99.36 |
| October 2024 | $91.67 | $93.55 |
| September 2024 | $92.81 | $94.72 |
| August 2024 | $95.46 | $97.42 |
| July 2024 | $91.81 | $93.95 |
| June 2024 | $91.08 | $93.20 |
| May 2024 | $90.60 | $92.71 |
| April 2024 | $82.34 | $84.49 |
| March 2024 | $84.70 | $86.91 |
| February 2024 | $75.22 | $77.18 |
| January 2024 | $74.61 | $76.56 |
| December 2023 | $72.43 | $74.32 |
| November 2023 | $66.49 | $68.22 |
| October 2023 | $60.54 | $62.12 |
| September 2023 | $61.08 | $62.67 |
| August 2023 | $59.96 | $61.52 |
| July 2023 | $62.19 | $63.81 |
| June 2023 | $61.90 | $63.52 |
| May 2023 | $55.63 | $57.08 |
| April 2023 | $54.93 | $56.36 |
| March 2023 | $54.80 | $56.23 |
| February 2023 | $60.85 | $62.44 |
| January 2023 | $61.60 | $63.21 |
| December 2022 | $56.84 | $58.32 |
| November 2022 | $59.84 | $61.40 |
| October 2022 | $52.05 | $53.41 |
| September 2022 | $41.25 | $42.33 |
| August 2022 | $42.93 | $44.05 |
| July 2022 | $43.72 | $44.86 |
| June 2022 | $39.90 | $40.94 |
| May 2022 | $48.18 | $49.44 |
| April 2022 | $45.52 | $46.71 |
| March 2022 | $49 | $50.28 |
| February 2022 | $53.05 | $54.43 |
| January 2022 | $61.40 | $63 |
| December 2021 | $63.76 | $65.42 |
| November 2021 | $54.62 | $56.04 |
| October 2021 | $57.54 | $59.04 |
| September 2021 | $56.34 | $57.81 |
| August 2021 | $52.56 | $53.93 |
| July 2021 | $51.65 | $53 |
| June 2021 | $49.91 | $51.21 |
| May 2021 | $57.50 | $59 |
| April 2021 | $56.77 | $58.25 |
| March 2021 | $57.25 | $58.74 |
| February 2021 | $46.96 | $48.18 |
| January 2021 | $37.27 | $38.24 |
| December 2020 | $44.42 | $45.58 |
| November 2020 | $35.82 | $36.76 |
| October 2020 | $24.20 | $24.83 |
| September 2020 | $24.55 | $25.19 |
| August 2020 | $28.82 | $29.57 |
| July 2020 | $26.24 | $26.93 |
| June 2020 | $30.02 | $30.80 |
| May 2020 | $31.42 | $32.24 |
| April 2020 | $27.40 | $28.12 |
| March 2020 | $22.21 | $22.79 |
| February 2020 | $50.76 | $52.08 |
| January 2020 | $55.17 | $56.61 |
| December 2019 | $59.91 | $61.47 |
| November 2019 | $60.24 | $61.81 |
| October 2019 | $56.41 | $57.88 |
| September 2019 | $53.36 | $54.75 |
| August 2019 | $52.26 | $53.62 |
| July 2019 | $53.14 | $54.53 |
| June 2019 | $50.69 | $52.01 |
| May 2019 | $43.68 | $44.82 |
| April 2019 | $48.38 | $49.64 |
| March 2019 | $45.36 | $46.54 |
| February 2019 | $43.99 | $45.14 |
| January 2019 | $46.06 | $47.26 |
| December 2018 | $38.59 | $39.60 |
| November 2018 | $51.53 | $52.87 |
| October 2018 | $48.81 | $50.08 |
| September 2018 | $56.06 | $57.52 |
| August 2018 | $55.52 | $56.97 |
| July 2018 | $54.70 | $56.13 |
| June 2018 | $52.77 | $54.15 |
| May 2018 | $53.90 | $55.31 |
| April 2018 | $50.80 | $52.13 |
| March 2018 | $49.43 | $50.72 |
| February 2018 | $48.35 | $49.61 |
| January 2018 | $52.72 | $54.10 |
| December 2017 | $51.27 | $52.61 |
| November 2017 | $50.65 | $51.97 |
| October 2017 | $51.30 | $52.64 |
| September 2017 | $49.81 | $51.11 |
| August 2017 | $49.02 | $50.30 |
| July 2017 | $47.85 | $49.10 |
| June 2017 | $45.25 | $46.43 |
| May 2017 | $42.90 | $44.02 |
| April 2017 | $44.84 | $46.01 |
| March 2017 | $44.80 | $45.97 |
| February 2017 | $44.15 | $45.30 |
| January 2017 | $43.14 | $44.27 |
| December 2016 | $40.55 | $41.61 |
| November 2016 | $41.76 | $42.85 |
| October 2016 | $40.06 | $41.11 |
| September 2016 | $37.51 | $38.49 |
| August 2016 | $38.95 | $39.97 |
| July 2016 | $35.58 | $36.51 |
| June 2016 | $32.74 | $33.59 |
| May 2016 | $38.10 | $39.09 |
| April 2016 | $38.99 | $40.01 |
| March 2016 | $37.78 | $38.76 |
| February 2016 | $34.82 | $35.73 |
| January 2016 | $29.93 | $30.71 |
| December 2015 | $42.06 | $43.16 |
| November 2015 | $44.28 | $45.44 |
| October 2015 | $40.44 | $41.50 |
| September 2015 | $37.27 | $38.24 |
| August 2015 | $40.97 | $42.04 |
| July 2015 | $45.65 | $46.84 |
| June 2015 | $44.63 | $45.79 |
| May 2015 | $47.01 | $48.24 |
| April 2015 | $45.49 | $46.68 |
| March 2015 | $42.54 | $43.65 |
| February 2015 | $43.37 | $44.50 |
| January 2015 | $38.52 | $39.53 |
| December 2014 | $37.83 | $38.82 |
| November 2014 | $43.18 | $44.31 |
| October 2014 | $42.24 | $43.34 |
| September 2014 | $39.86 | $40.90 |
| August 2014 | $46.24 | $47.45 |
| July 2014 | $42.52 | $43.63 |
| June 2014 | $44.64 | $45.80 |
| May 2014 | $45.94 | $47.14 |
| April 2014 | $40.67 | $41.73 |
| March 2014 | $41.12 | $42.19 |
| February 2014 | $41.91 | $43 |
| January 2014 | $36.24 | $37.19 |
| December 2013 | $37.38 | $38.35 |
| November 2013 | $20.50 | $21.03 |
| October 2013 | $19.77 | $20.29 |
| September 2013 | $18.96 | $19.46 |
| August 2013 | $17.48 | $17.94 |
| July 2013 | $17.08 | $17.52 |
| June 2013 | $17.02 | $17.46 |
| May 2013 | $16.89 | $17.33 |
| April 2013 | $15.47 | $15.87 |
| March 2013 | $15.06 | $15.45 |
| February 2013 | $15.13 | $15.52 |
| January 2013 | $14.24 | $14.61 |
| December 2012 | $13.37 | $13.72 |
| November 2012 | $12.19 | $12.51 |
| October 2012 | $12.14 | $12.46 |
| September 2012 | $12.18 | $12.50 |
| August 2012 | $12.33 | $12.65 |
| July 2012 | $11.05 | $11.34 |
| June 2012 | $10.99 | $11.28 |
| May 2012 | $11.15 | $11.44 |
| April 2012 | $11.29 | $11.58 |
| March 2012 | $10.83 | $11.11 |
| February 2012 | $12.75 | $13.08 |
| January 2012 | $12.17 | $12.49 |
| December 2011 | $11 | $11.29 |
| November 2011 | $10.49 | $10.76 |
| October 2011 | $11.56 | $11.86 |
| September 2011 | $9.67 | $9.92 |
| August 2011 | $10.83 | $11.11 |
| July 2011 | $12.01 | $12.32 |
| June 2011 | $12.68 | $13.01 |
| May 2011 | $13.22 | $13.56 |
| April 2011 | $13.96 | $14.32 |
| March 2011 | $12.25 | $12.57 |
| February 2011 | $13.22 | $13.57 |
| January 2011 | $14.54 | $14.92 |
| December 2010 | $13.76 | $14.12 |
| November 2010 | $12.66 | $12.99 |
| October 2010 | $12.58 | $12.91 |
| September 2010 | $11.53 | $11.83 |
| August 2010 | $10.47 | $10.74 |
| July 2010 | $12.69 | $13.02 |
| June 2010 | $10.12 | $10.38 |
| May 2010 | $11.68 | $11.99 |
| April 2010 | $13.45 | $13.80 |
| March 2010 | $11.23 | $11.52 |
| February 2010 | $9.27 | $9.51 |
| January 2010 | $8.53 | $8.75 |
| December 2009 | $8.83 | $9.06 |
| November 2009 | $7.99 | $8.20 |
| October 2009 | $8.17 | $8.38 |
| September 2009 | $8.84 | $9.07 |
| August 2009 | $8.49 | $8.71 |
| July 2009 | $7.36 | $7.64 |
| June 2009 | $6.95 | $7.22 |
| May 2009 | $6.16 | $6.40 |
| April 2009 | $4.47 | $4.72 |
| March 2009 | $3.08 | $3.25 |
| February 2009 | $2.92 | $3.23 |
| January 2009 | $4.40 | $4.87 |
| December 2008 | $2.72 | $3.01 |
| November 2008 | $4.18 | $4.63 |
| October 2008 | $5.58 | $6.34 |
| September 2008 | $9.34 | $10.61 |
| August 2008 | $12.21 | $13.87 |
| July 2008 | $13.03 | $15.26 |
| June 2008 | $10.78 | $12.63 |
| May 2008 | $12.83 | $15.03 |
| April 2008 | $14.38 | $17.28 |
| March 2008 | $14.63 | $17.58 |
| February 2008 | $16.26 | $20.05 |
| January 2008 | $14.96 | $18.45 |
| December 2007 | $16.93 | $20.87 |
| November 2007 | $18.68 | $23.03 |
| October 2007 | $20.02 | $25.21 |
| September 2007 | $19.76 | $24.89 |
| August 2007 | $20.20 | $25.44 |
| July 2007 | $20.23 | $25.96 |
| June 2007 | $24.93 | $32 |
| May 2007 | $24.16 | $31 |
| April 2007 | $22.73 | $29.17 |
| March 2007 | $22.27 | $29.11 |
| February 2007 | $21.34 | $27.90 |
| January 2007 | $20.31 | $26.55 |
| December 2006 | $17.73 | $23.18 |
| November 2006 | $17.36 | $22.70 |
AER
Price: $143.54
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 6.59%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 20.34 USD
P/E Ratio: 7.62
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: Ireland
Volume: 665600
Ebitda: 1.0 billionMarket Capitalization: 22.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3