The highest closing price for AerCap (AER) last month was $154.82, on August 6. It was down 3.6% for the month. The latest price is $149.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $147.00 | $147.24 | $145.31 | $145.94 | 1,645,400 |
August 28 2026 | $148.12 | $149.50 | $146.41 | $147.49 | 838,400 |
August 27 2026 | $147.83 | $148.91 | $145.80 | $147.97 | 1,013,600 |
August 26 2026 | $147.70 | $149.85 | $147.47 | $149.83 | 956,300 |
August 25 2026 | $148.00 | $148.66 | $146.72 | $147.44 | 921,400 |
August 24 2026 | $146.27 | $148.29 | $146.27 | $147.56 | 776,200 |
August 21 2026 | $148.25 | $148.53 | $145.19 | $146.29 | 1,307,700 |
August 20 2026 | $147.60 | $149.28 | $146.72 | $146.79 | 1,255,400 |
August 19 2026 | $150.59 | $151.64 | $148.00 | $148.20 | 896,800 |
August 18 2026 | $150.77 | $151.67 | $149.59 | $149.62 | 612,758 |
August 17 2026 | $152.12 | $152.82 | $150.25 | $150.45 | 1,261,594 |
August 14 2026 | $149.19 | $152.47 | $147.10 | $152.45 | 689,600 |
August 13 2026 | $151.33 | $152.12 | $148.48 | $149.19 | 965,800 |
August 12 2026 | $149.43 | $151.16 | $149.31 | $150.25 | 688,600 |
August 11 2026 | $149.71 | $151.81 | $148.80 | $148.91 | 686,300 |
August 10 2026 | $150.52 | $152.27 | $148.96 | $149.18 | 1,048,200 |
August 07 2026 | $155.13 | $156.17 | $151.07 | $151.31 | 905,800 |
August 06 2026 | $154.59 | $155.94 | $153.61 | $154.82 | 932,900 |
August 05 2026 | $156.21 | $158.38 | $154.36 | $154.71 | 1,031,400 |
August 04 2026 | $154.36 | $155.15 | $153.40 | $154.66 | 977,800 |
August 03 2026 | $151.46 | $154.09 | $151.46 | $153.24 | 1,739,900 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.