AerCap Holdings N.V.
AERNYSEIndustrials● Active
$136.94
+$0.50(+0.37%)
Market Cap$22.9B
P/E Ratio—
52W High$154.94
52W Low$105.65
AerCap Holdings N.V.（AER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aer · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$154.94
Feb 18, 2026
-11.6% from here
5-Year Low5Y
$37.20
Jun 16, 2022
+268.1% from low
IPO Priceadj.
$23.02
Nov 21, 2006
+494.9% since IPO
1 Year Ago
$115.95
Jun 9, 2025
+18.1% in 1Y
5 Years Ago
$59.31
Jun 8, 2021
+130.9% in 5Y
10 Years Ago
$39.85
Jun 8, 2016
+243.6% in 10Y
Historical Price Data · AER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $135.70 | $137.36 | $135.43 | $136.94 | $136.94 | 821K | +0.91% |
| Jun 4, 2026 | $135.10 | $137.06 | $135.10 | $136.44 | $136.44 | 1.4M | +0.99% |
| Jun 3, 2026 | $132.88 | $135.50 | $132.20 | $134.50 | $134.50 | 1.6M | +1.22% |
| Jun 2, 2026 | $135.82 | $137.47 | $133.63 | $134.05 | $134.05 | 1.0M | -1.30% |
| Jun 1, 2026 | $136.77 | $138.13 | $135.49 | $136.66 | $136.66 | 915K | -0.08% |
| May 29, 2026 | $139.18 | $140.65 | $138.54 | $139.39 | $139.39 | 3.0M | +0.15% |
| May 28, 2026 | $140.36 | $141.42 | $138.68 | $138.98 | $138.98 | 1.5M | -0.98% |
| May 27, 2026 | $140.76 | $143.17 | $140.40 | $141.80 | $141.80 | 1.3M | +0.74% |
| May 26, 2026 | $140.20 | $141.46 | $139.36 | $140.19 | $140.19 | 1.1M | -0.01% |
| May 22, 2026 | $139.84 | $140.55 | $138.39 | $138.62 | $138.62 | 819K | -0.87% |
| May 21, 2026 | $138.61 | $140.51 | $137.08 | $139.57 | $139.57 | 1.5M | +0.69% |
| May 20, 2026 | $138.03 | $140.85 | $136.71 | $139.45 | $139.45 | 1.2M | +1.03% |
| May 19, 2026 | $138.69 | $139.25 | $135.28 | $136.03 | $136.03 | 1.2M | -1.92% |
| May 18, 2026 | $141.76 | $142.67 | $139.59 | $139.79 | $139.79 | 1.8M | -1.39% |
| May 15, 2026 | $140.96 | $141.15 | $138.39 | $139.77 | $139.77 | 1.5M | -0.84% |
| May 14, 2026 | $142.59 | $145.02 | $141.64 | $142.07 | $142.07 | 1.1M | -0.36% |
| May 13, 2026 | $144.74 | $145.17 | $142.83 | $142.88 | $142.88 | 871K | -1.29% |
| May 12, 2026 | $146.30 | $146.93 | $143.07 | $144.56 | $144.56 | 967K | -1.19% |
| May 11, 2026 | $148.41 | $150.32 | $145.73 | $146.22 | $146.22 | 1.3M | -1.48% |
| May 8, 2026 | $149.99 | $152.52 | $149.34 | $150.00 | $150.00 | 1.9M | +0.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AER
Jan 1 → Dec 31 · 6 years2026-5.6%$145.11 → $136.94
-5.6%
2025+49.7%$96.05 → $143.76
+49.7%
2024+29.6%$73.82 → $95.70
+29.6%
2023+27.0%$58.50 → $74.32
+27.0%
2022-11.5%$65.93 → $58.32
-11.5%
2021+11.1%$58.91 → $65.42
+11.1%
Best Year2025 · +49.7%
Worst Year2022 · -11.5%
Positive Years4 / 6
Avg Annual Return+16.7%
6Y Total Return+132.5%
6Y CAGR~+15.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in AER?
If you invested $1,000 in AER 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,436
Total Return+243.6%
CAGR~+13.1% / yr
Profit+$2,436
Based on Jun 8, 2016 · $39.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AerCap Holdings N.V.（AER）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $136.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AER 历史股价FMP 日线复权 OHLCV