AerCap Holdings N.V. ( AER) - Price History
Monthly price history for AER (AerCap Holdings N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $135.98 | $135.98 |
| May 2026 | $139.39 | $139.39 |
| April 2026 | $142.21 | $142.21 |
| March 2026 | $137.18 | $137.18 |
| February 2026 | $149.44 | $149.44 |
| January 2026 | $143.27 | $143.66 |
| December 2025 | $143.37 | $143.76 |
| November 2025 | $133.64 | $134 |
| October 2025 | $129.63 | $130.24 |
| September 2025 | $120.44 | $121 |
| August 2025 | $122.92 | $123.50 |
| July 2025 | $106.50 | $107.25 |
| June 2025 | $116.18 | $117 |
| May 2025 | $114.92 | $115.73 |
| April 2025 | $105 | $106 |
| March 2025 | $101.21 | $102.17 |
| February 2025 | $101.84 | $103.10 |
| January 2025 | $94.44 | $95.60 |
| December 2024 | $94.54 | $95.70 |
| November 2024 | $98.15 | $99.36 |
| October 2024 | $92.17 | $93.55 |
| September 2024 | $93.32 | $94.72 |
| August 2024 | $95.98 | $97.42 |
| July 2024 | $92.31 | $93.95 |
| June 2024 | $91.58 | $93.20 |
| May 2024 | $91.10 | $92.71 |
| April 2024 | $82.79 | $84.49 |
| March 2024 | $85.16 | $86.91 |
| February 2024 | $75.63 | $77.18 |
| January 2024 | $75.02 | $76.56 |
| December 2023 | $72.83 | $74.32 |
| November 2023 | $66.85 | $68.22 |
| October 2023 | $60.87 | $62.12 |
| September 2023 | $61.41 | $62.67 |
| August 2023 | $60.28 | $61.52 |
| July 2023 | $62.53 | $63.81 |
| June 2023 | $62.24 | $63.52 |
| May 2023 | $55.93 | $57.08 |
| April 2023 | $55.23 | $56.36 |
| March 2023 | $55.10 | $56.23 |
| February 2023 | $61.18 | $62.44 |
| January 2023 | $61.94 | $63.21 |
| December 2022 | $57.15 | $58.32 |
| November 2022 | $60.17 | $61.40 |
| October 2022 | $52.34 | $53.41 |
| September 2022 | $41.48 | $42.33 |
| August 2022 | $43.16 | $44.05 |
| July 2022 | $43.96 | $44.86 |
| June 2022 | $40.12 | $40.94 |
| May 2022 | $48.45 | $49.44 |
| April 2022 | $45.77 | $46.71 |
| March 2022 | $49.27 | $50.28 |
| February 2022 | $53.34 | $54.43 |
| January 2022 | $61.73 | $63 |
| December 2021 | $64.11 | $65.42 |
| November 2021 | $54.91 | $56.04 |
| October 2021 | $57.85 | $59.04 |
| September 2021 | $56.65 | $57.81 |
| August 2021 | $52.85 | $53.93 |
| July 2021 | $51.94 | $53 |
| June 2021 | $50.18 | $51.21 |
| May 2021 | $57.82 | $59 |
| April 2021 | $57.08 | $58.25 |
| March 2021 | $57.56 | $58.74 |
| February 2021 | $47.21 | $48.18 |
| January 2021 | $37.47 | $38.24 |
| December 2020 | $44.66 | $45.58 |
| November 2020 | $36.02 | $36.76 |
| October 2020 | $24.33 | $24.83 |
| September 2020 | $24.68 | $25.19 |
| August 2020 | $28.98 | $29.57 |
| July 2020 | $26.39 | $26.93 |
| June 2020 | $30.18 | $30.80 |
| May 2020 | $31.59 | $32.24 |
| April 2020 | $27.56 | $28.12 |
| March 2020 | $22.33 | $22.79 |
| February 2020 | $51.03 | $52.08 |
| January 2020 | $55.47 | $56.61 |
| December 2019 | $60.24 | $61.47 |
| November 2019 | $60.57 | $61.81 |
| October 2019 | $56.72 | $57.88 |
| September 2019 | $53.65 | $54.75 |
| August 2019 | $52.54 | $53.62 |
| July 2019 | $53.43 | $54.53 |
| June 2019 | $50.96 | $52.01 |
| May 2019 | $43.92 | $44.82 |
| April 2019 | $48.64 | $49.64 |
| March 2019 | $45.60 | $46.54 |
| February 2019 | $44.23 | $45.14 |
| January 2019 | $46.31 | $47.26 |
| December 2018 | $38.80 | $39.60 |
| November 2018 | $51.81 | $52.87 |
| October 2018 | $49.07 | $50.08 |
| September 2018 | $56.36 | $57.52 |
| August 2018 | $55.82 | $56.97 |
| July 2018 | $55 | $56.13 |
| June 2018 | $53.06 | $54.15 |
| May 2018 | $54.20 | $55.31 |
| April 2018 | $51.08 | $52.13 |
| March 2018 | $49.70 | $50.72 |
| February 2018 | $48.61 | $49.61 |
| January 2018 | $53.01 | $54.10 |
| December 2017 | $51.55 | $52.61 |
| November 2017 | $50.93 | $51.97 |
| October 2017 | $51.58 | $52.64 |
| September 2017 | $50.08 | $51.11 |
| August 2017 | $49.29 | $50.30 |
| July 2017 | $48.11 | $49.10 |
| June 2017 | $45.50 | $46.43 |
| May 2017 | $43.14 | $44.02 |
| April 2017 | $45.09 | $46.01 |
| March 2017 | $45.05 | $45.97 |
| February 2017 | $44.39 | $45.30 |
| January 2017 | $43.38 | $44.27 |
| December 2016 | $40.77 | $41.61 |
| November 2016 | $41.99 | $42.85 |
| October 2016 | $40.28 | $41.11 |
| September 2016 | $37.72 | $38.49 |
| August 2016 | $39.17 | $39.97 |
| July 2016 | $35.78 | $36.51 |
| June 2016 | $32.92 | $33.59 |
| May 2016 | $38.30 | $39.09 |
| April 2016 | $39.21 | $40.01 |
| March 2016 | $37.98 | $38.76 |
| February 2016 | $35.01 | $35.73 |
| January 2016 | $30.09 | $30.71 |
| December 2015 | $42.29 | $43.16 |
| November 2015 | $44.53 | $45.44 |
| October 2015 | $40.67 | $41.50 |
| September 2015 | $37.47 | $38.24 |
| August 2015 | $41.20 | $42.04 |
| July 2015 | $45.90 | $46.84 |
| June 2015 | $44.87 | $45.79 |
| May 2015 | $47.27 | $48.24 |
| April 2015 | $45.74 | $46.68 |
| March 2015 | $42.77 | $43.65 |
| February 2015 | $43.61 | $44.50 |
| January 2015 | $38.74 | $39.53 |
| December 2014 | $38.04 | $38.82 |
| November 2014 | $43.42 | $44.31 |
| October 2014 | $42.47 | $43.34 |
| September 2014 | $40.08 | $40.90 |
| August 2014 | $46.50 | $47.45 |
| July 2014 | $42.75 | $43.63 |
| June 2014 | $44.88 | $45.80 |
| May 2014 | $46.19 | $47.14 |
| April 2014 | $40.89 | $41.73 |
| March 2014 | $41.34 | $42.19 |
| February 2014 | $42.14 | $43 |
| January 2014 | $36.44 | $37.19 |
| December 2013 | $37.58 | $38.35 |
| November 2013 | $20.61 | $21.03 |
| October 2013 | $19.88 | $20.29 |
| September 2013 | $19.07 | $19.46 |
| August 2013 | $17.58 | $17.94 |
| July 2013 | $17.17 | $17.52 |
| June 2013 | $17.11 | $17.46 |
| May 2013 | $16.98 | $17.33 |
| April 2013 | $15.55 | $15.87 |
| March 2013 | $15.14 | $15.45 |
| February 2013 | $15.21 | $15.52 |
| January 2013 | $14.32 | $14.61 |
| December 2012 | $13.44 | $13.72 |
| November 2012 | $12.26 | $12.51 |
| October 2012 | $12.21 | $12.46 |
| September 2012 | $12.25 | $12.50 |
| August 2012 | $12.40 | $12.65 |
| July 2012 | $11.11 | $11.34 |
| June 2012 | $11.05 | $11.28 |
| May 2012 | $11.21 | $11.44 |
| April 2012 | $11.35 | $11.58 |
| March 2012 | $10.89 | $11.11 |
| February 2012 | $12.82 | $13.08 |
| January 2012 | $12.24 | $12.49 |
| December 2011 | $11.06 | $11.29 |
| November 2011 | $10.54 | $10.76 |
| October 2011 | $11.62 | $11.86 |
| September 2011 | $9.72 | $9.92 |
| August 2011 | $10.89 | $11.11 |
| July 2011 | $12.07 | $12.32 |
| June 2011 | $12.75 | $13.01 |
| May 2011 | $13.29 | $13.56 |
| April 2011 | $14.03 | $14.32 |
| March 2011 | $12.32 | $12.57 |
| February 2011 | $13.30 | $13.57 |
| January 2011 | $14.62 | $14.92 |
| December 2010 | $13.84 | $14.12 |
| November 2010 | $12.73 | $12.99 |
| October 2010 | $12.65 | $12.91 |
| September 2010 | $11.59 | $11.83 |
| August 2010 | $10.52 | $10.74 |
| July 2010 | $12.76 | $13.02 |
| June 2010 | $10.17 | $10.38 |
| May 2010 | $11.75 | $11.99 |
| April 2010 | $13.52 | $13.80 |
| March 2010 | $11.29 | $11.52 |
| February 2010 | $9.32 | $9.51 |
| January 2010 | $8.57 | $8.75 |
| December 2009 | $8.88 | $9.06 |
| November 2009 | $8.04 | $8.20 |
| October 2009 | $8.21 | $8.38 |
| September 2009 | $8.89 | $9.07 |
| August 2009 | $8.54 | $8.71 |
| July 2009 | $7.40 | $7.64 |
| June 2009 | $6.99 | $7.22 |
| May 2009 | $6.20 | $6.40 |
| April 2009 | $4.50 | $4.72 |
| March 2009 | $3.10 | $3.25 |
| February 2009 | $2.93 | $3.23 |
| January 2009 | $4.42 | $4.87 |
| December 2008 | $2.73 | $3.01 |
| November 2008 | $4.20 | $4.63 |
| October 2008 | $5.61 | $6.34 |
| September 2008 | $9.39 | $10.61 |
| August 2008 | $12.27 | $13.87 |
| July 2008 | $13.10 | $15.26 |
| June 2008 | $10.84 | $12.63 |
| May 2008 | $12.90 | $15.03 |
| April 2008 | $14.46 | $17.28 |
| March 2008 | $14.71 | $17.58 |
| February 2008 | $16.35 | $20.05 |
| January 2008 | $15.05 | $18.45 |
| December 2007 | $17.02 | $20.87 |
| November 2007 | $18.78 | $23.03 |
| October 2007 | $20.13 | $25.21 |
| September 2007 | $19.87 | $24.89 |
| August 2007 | $20.31 | $25.44 |
| July 2007 | $20.34 | $25.96 |
| June 2007 | $25.07 | $32 |
| May 2007 | $24.29 | $31 |
| April 2007 | $22.85 | $29.17 |
| March 2007 | $22.39 | $29.11 |
| February 2007 | $21.46 | $27.90 |
| January 2007 | $20.42 | $26.55 |
| December 2006 | $17.83 | $23.18 |
| November 2006 | $17.46 | $22.70 |
AER
Price: $135.98
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 1.17%
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: 22.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3