The highest closing price for AerCap (AER) last month was $154.41, on February 18. It was up 4.7% for the month. The latest price is $133.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $149.41 | $150.42 | $148.49 | $149.44 | 2,340,300 |
February 26 2026 | $150.29 | $151.67 | $149.31 | $150.36 | 1,156,700 |
February 25 2026 | $148.03 | $150.60 | $147.57 | $150.31 | 969,600 |
February 24 2026 | $147.34 | $148.63 | $146.61 | $148.06 | 690,800 |
February 23 2026 | $150.22 | $151.29 | $146.86 | $147.34 | 743,900 |
February 20 2026 | $150.90 | $152.07 | $149.94 | $150.96 | 791,400 |
February 19 2026 | $153.34 | $153.78 | $150.41 | $150.91 | 926,900 |
February 18 2026 | $153.01 | $154.52 | $152.46 | $154.41 | 1,117,700 |
February 17 2026 | $150.37 | $152.75 | $150.04 | $152.15 | 2,978,300 |
February 13 2026 | $147.02 | $150.52 | $145.84 | $150.02 | 1,276,800 |
February 12 2026 | $147.90 | $149.44 | $145.54 | $147.36 | 1,820,800 |
February 11 2026 | $145.67 | $148.16 | $145.30 | $147.84 | 1,502,900 |
February 10 2026 | $142.32 | $145.69 | $142.09 | $144.61 | 1,676,300 |
February 09 2026 | $139.97 | $144.10 | $139.72 | $142.12 | 1,662,200 |
February 06 2026 | $144.05 | $144.61 | $137.18 | $139.69 | 2,364,100 |
February 05 2026 | $141.93 | $144.59 | $141.93 | $143.61 | 1,901,900 |
February 04 2026 | $143.27 | $144.60 | $141.12 | $142.78 | 1,657,600 |
February 03 2026 | $145.02 | $145.33 | $142.53 | $143.22 | 1,401,800 |
February 02 2026 | $142.72 | $145.31 | $142.46 | $144.93 | 1,214,400 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.
