The highest closing price for AerCap (AER) last month was $148.97, on April 14. It was up 3.2% for the month. The latest price is $148.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $139.11 | $142.78 | $139.11 | $142.21 | 1,434,300 |
April 29 2026 | $138.12 | $139.97 | $134.11 | $138.11 | 1,919,600 |
April 28 2026 | $138.58 | $139.67 | $135.66 | $137.13 | 1,358,800 |
April 27 2026 | $138.19 | $141.09 | $137.84 | $138.65 | 1,299,000 |
April 24 2026 | $138.35 | $140.04 | $137.31 | $138.08 | 1,426,200 |
April 23 2026 | $138.59 | $139.67 | $137.45 | $139.10 | 945,700 |
April 22 2026 | $142.44 | $142.60 | $137.33 | $138.27 | 1,295,900 |
April 21 2026 | $146.11 | $146.46 | $139.41 | $140.64 | 1,251,500 |
April 20 2026 | $146.75 | $147.29 | $145.50 | $146.45 | 989,600 |
April 17 2026 | $144.60 | $149.67 | $143.99 | $147.45 | 1,710,000 |
April 16 2026 | $148.17 | $148.51 | $142.13 | $142.46 | 1,664,800 |
April 15 2026 | $148.30 | $149.37 | $147.17 | $147.24 | 1,158,700 |
April 14 2026 | $149.14 | $150.68 | $148.66 | $148.97 | 928,700 |
April 13 2026 | $143.47 | $148.92 | $140.71 | $148.60 | 1,409,500 |
April 10 2026 | $145.24 | $146.11 | $144.36 | $145.53 | 795,200 |
April 09 2026 | $140.60 | $146.50 | $140.60 | $145.27 | 1,033,900 |
April 08 2026 | $145.93 | $147.88 | $144.23 | $144.23 | 1,658,100 |
April 07 2026 | $140.51 | $141.82 | $139.08 | $140.83 | 928,900 |
April 06 2026 | $139.94 | $141.60 | $139.83 | $141.50 | 570,600 |
April 02 2026 | $137.39 | $139.30 | $135.77 | $139.18 | 1,022,000 |
April 01 2026 | $137.78 | $141.05 | $137.78 | $139.96 | 791,800 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.