If you invested $1000 in AerCap Holdings N.V. (AER) 10 years ago, it would be worth $3,598.68 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,651.3, while $1000 invested 1 year ago would be worth $1,145.19. This corresponds to total returns of 259.87%, 165.13%, 14.52%, respectively, with annualized returns of 13.66%, 21.55%, 14.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 142.17 | 141.5 | 141.5 | 143.07 | 141.25 | 1.24M |
| September 10, 2026 | 140.09 | 140.43 | 140.43 | 141.89 | 139.91 | 719,080 |
| September 09, 2026 | 142.54 | 141 | 141 | 143.17 | 140.85 | 1.06M |
| September 08, 2026 | 145.56 | 143.54 | 143.54 | 146.13 | 143.35 | 1.1M |
| September 04, 2026 | 145.88 | 145.4 | 145.4 | 146.39 | 144.6 | 863,104 |
| September 03, 2026 | 145.73 | 146.48 | 146.48 | 146.98 | 144.12 | 1.1M |
| September 02, 2026 | 144.69 | 144.92 | 144.92 | 146.44 | 144.06 | 1.23M |
| September 01, 2026 | 146.14 | 144.16 | 144.16 | 146.52 | 142.93 | 1.14M |
| August 31, 2026 | 147 | 145.94 | 145.94 | 147.24 | 145.31 | 1.65M |
| August 28, 2026 | 148.12 | 147.49 | 147.49 | 149.5 | 146.41 | 838,387 |
| August 27, 2026 | 147.83 | 147.97 | 147.97 | 148.91 | 145.8 | 1.01M |
| August 26, 2026 | 147.7 | 149.83 | 149.83 | 149.85 | 147.47 | 939,806 |
| August 25, 2026 | 148 | 147.44 | 147.44 | 148.66 | 146.72 | 885,325 |
| August 24, 2026 | 146.27 | 147.56 | 147.56 | 148.29 | 146.27 | 753,096 |
| August 21, 2026 | 148.25 | 146.29 | 146.29 | 148.53 | 145.19 | 1.27M |
| August 20, 2026 | 147.6 | 146.79 | 146.79 | 149.28 | 146.72 | 1.24M |
| August 19, 2026 | 150.59 | 148.2 | 148.2 | 151.64 | 148 | 896,754 |
| August 18, 2026 | 150.77 | 149.62 | 149.62 | 151.67 | 149.59 | 612,711 |
| August 17, 2026 | 152.12 | 150.45 | 150.45 | 152.82 | 150.25 | 1.26M |
| August 14, 2026 | 149.19 | 152.45 | 152.45 | 152.47 | 147.1 | 689,592 |
| August 13, 2026 | 151.33 | 149.19 | 149.19 | 152.12 | 148.48 | 965,833 |
| August 12, 2026 | 149.43 | 150.25 | 150.25 | 151.16 | 149.31 | 678,381 |
| August 11, 2026 | 150.11 | 149.31 | 149.31 | 152.22 | 149.2 | 686,291 |
| August 10, 2026 | 150.92 | 149.58 | 149.58 | 152.68 | 149.36 | 1.05M |
| August 07, 2026 | 155.55 | 151.72 | 151.72 | 156.59 | 151.48 | 905,757 |
| August 06, 2026 | 155.01 | 155.24 | 155.24 | 156.36 | 154.01 | 932,895 |
| August 05, 2026 | 156.63 | 155.13 | 155.13 | 158.81 | 154.77 | 1.03M |
| August 04, 2026 | 154.77 | 155.08 | 155.08 | 155.57 | 153.81 | 954,354 |
| August 03, 2026 | 151.87 | 153.65 | 153.65 | 154.5 | 151.87 | 1.74M |
| July 31, 2026 | 151.12 | 150.9 | 150.9 | 154.54 | 150.1 | 1.18M |
| July 30, 2026 | 153.01 | 152.87 | 152.87 | 154.3 | 149.67 | 1.7M |
| July 29, 2026 | 155 | 148.63 | 148.63 | 156.33 | 147.68 | 1.75M |
| July 28, 2026 | 150.54 | 154.09 | 154.09 | 154.73 | 149.24 | 1.08M |
| July 27, 2026 | 152.65 | 151.4 | 151.4 | 153.67 | 150.77 | 1.1M |
| July 23, 2026 | 148.58 | 148.57 | 148.57 | 149.38 | 147.71 | 1.49M |
| July 22, 2026 | 151.2 | 150.61 | 150.61 | 153.22 | 150.33 | 792,402 |
| July 21, 2026 | 149.97 | 151.78 | 151.78 | 151.98 | 147.47 | 790,521 |
| July 20, 2026 | 149 | 148.33 | 148.33 | 151.69 | 147.56 | 832,531 |
| July 17, 2026 | 144.95 | 146.97 | 146.97 | 147.28 | 144.07 | 656,185 |
| July 16, 2026 | 147.46 | 147.16 | 147.16 | 148.3 | 145.35 | 767,761 |
| July 15, 2026 | 147.16 | 147.79 | 147.79 | 148.36 | 145.63 | 713,258 |
| July 14, 2026 | 150.7 | 146.75 | 146.75 | 152.22 | 146.71 | 786,536 |
| July 13, 2026 | 148.69 | 149.14 | 149.14 | 150.79 | 148.25 | 706,989 |
| July 10, 2026 | 150.75 | 149.87 | 149.87 | 151.1 | 149.08 | 618,746 |
| July 09, 2026 | 151.08 | 151.03 | 151.03 | 152.72 | 150.37 | 1M |
| July 08, 2026 | 148.76 | 148.93 | 148.93 | 150.55 | 147.54 | 1.09M |
| July 07, 2026 | 155.31 | 151.07 | 151.07 | 155.99 | 149.24 | 1.28M |
| July 06, 2026 | 148.17 | 153.45 | 153.45 | 153.96 | 146.9 | 1.19M |
| July 02, 2026 | 144.75 | 147.84 | 147.84 | 148.14 | 142.88 | 1.56M |
| July 01, 2026 | 144.99 | 141.92 | 141.92 | 145.82 | 141.92 | 1.46M |
| June 30, 2026 | 148.96 | 145.78 | 145.78 | 150.55 | 145.39 | 898,579 |
| June 29, 2026 | 147.66 | 147.54 | 147.54 | 148.76 | 145.78 | 1.59M |
| June 26, 2026 | 150.11 | 148.81 | 148.81 | 150.7 | 147.8 | 1.28M |
| June 25, 2026 | 148.9 | 150.11 | 150.11 | 151.47 | 148.35 | 1.17M |
| June 24, 2026 | 146.9 | 147.89 | 147.89 | 149.64 | 144.99 | 1.6M |
| June 23, 2026 | 145.38 | 146.41 | 146.41 | 147.41 | 140.18 | 885,397 |
| June 22, 2026 | 144.98 | 146.85 | 146.85 | 147.37 | 143.4 | 1.16M |
| June 18, 2026 | 145.72 | 145.06 | 145.06 | 146.84 | 144.56 | 1.19M |
| June 17, 2026 | 143.76 | 144.12 | 144.12 | 145.76 | 142.4 | 1.45M |
| June 16, 2026 | 143.04 | 142.98 | 142.98 | 143.94 | 142.35 | 1.26M |