If you invested $1000 in AerCap Holdings N.V. (AER) 10 years ago, it would be worth $4,220.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,015.96, while $1000 invested 1 year ago would be worth $1,304.22. This corresponds to total returns of 322.05%, 201.6%, 30.42%, respectively, with annualized returns of 15.48%, 24.69%, 30.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 142.77 | 141.49 | 141.49 | 145.32 | 141.38 | 1.48M |
| June 12, 2026 | 139.37 | 140 | 140 | 141.19 | 138.05 | 887,861 |
| June 11, 2026 | 135.67 | 137.9 | 137.9 | 138.5 | 134.58 | 1.24M |
| June 10, 2026 | 138.11 | 135.07 | 135.07 | 138.58 | 133.32 | 1.57M |
| June 09, 2026 | 137.76 | 139.02 | 139.02 | 139.5 | 135.67 | 1.49M |
| June 08, 2026 | 136.39 | 135.71 | 135.71 | 138 | 135.49 | 837,545 |
| June 05, 2026 | 135.7 | 136.94 | 136.94 | 137.36 | 135.43 | 820,169 |
| June 04, 2026 | 135.1 | 136.44 | 136.44 | 137.06 | 135.1 | 1.39M |
| June 03, 2026 | 132.88 | 134.5 | 134.5 | 135.5 | 132.2 | 1.24M |
| June 02, 2026 | 135.82 | 134.05 | 134.05 | 137.47 | 133.63 | 1.03M |
| June 01, 2026 | 136.77 | 136.66 | 136.66 | 138.13 | 135.49 | 915,290 |
| May 29, 2026 | 139.18 | 139.39 | 139.39 | 140.65 | 138.54 | 2.99M |
| May 28, 2026 | 140.36 | 138.98 | 138.98 | 141.42 | 138.68 | 1.5M |
| May 27, 2026 | 140.76 | 141.8 | 141.8 | 143.17 | 140.4 | 1.34M |
| May 26, 2026 | 140.2 | 140.19 | 140.19 | 141.46 | 139.36 | 1.11M |
| May 22, 2026 | 139.84 | 138.62 | 138.62 | 140.55 | 138.39 | 819,235 |
| May 21, 2026 | 138.61 | 139.57 | 139.57 | 140.51 | 137.08 | 1.53M |
| May 20, 2026 | 138.03 | 139.45 | 139.45 | 140.85 | 136.71 | 971,227 |
| May 19, 2026 | 138.69 | 136.03 | 136.03 | 139.25 | 135.28 | 1.17M |
| May 18, 2026 | 141.76 | 139.79 | 139.79 | 142.67 | 139.59 | 1.75M |
| May 15, 2026 | 140.96 | 139.77 | 139.77 | 141.15 | 138.39 | 1.48M |
| May 14, 2026 | 142.59 | 142.07 | 142.07 | 145.02 | 141.64 | 1.07M |
| May 13, 2026 | 144.74 | 142.88 | 142.88 | 145.17 | 142.83 | 862,338 |
| May 12, 2026 | 146.3 | 144.56 | 144.56 | 146.93 | 143.07 | 951,029 |
| May 11, 2026 | 148.41 | 146.22 | 146.22 | 150.32 | 145.73 | 1.25M |
| May 08, 2026 | 149.99 | 150 | 150 | 152.52 | 149.34 | 1.91M |
| May 07, 2026 | 149.83 | 148.49 | 148.49 | 151 | 148.02 | 1.68M |
| May 06, 2026 | 147.26 | 151.05 | 151.05 | 151.56 | 146.61 | 2.11M |
| May 05, 2026 | 139.38 | 144.62 | 144.62 | 145 | 139.38 | 1.28M |
| May 04, 2026 | 140.31 | 137.73 | 137.73 | 141.03 | 136.32 | 1.84M |
| May 01, 2026 | 141.91 | 140.98 | 140.98 | 143.66 | 139.34 | 1.22M |
| April 30, 2026 | 139.11 | 142.21 | 142.21 | 142.78 | 139.11 | 1.42M |
| April 29, 2026 | 138.12 | 138.11 | 138.11 | 139.97 | 134.11 | 1.92M |
| April 28, 2026 | 138.58 | 137.13 | 137.13 | 139.67 | 135.66 | 1.36M |
| April 27, 2026 | 138.19 | 138.65 | 138.65 | 141.09 | 137.84 | 1.3M |
| April 24, 2026 | 138.35 | 138.08 | 138.08 | 140.04 | 137.31 | 1.43M |
| April 23, 2026 | 138.59 | 139.1 | 139.1 | 139.67 | 137.45 | 945,609 |
| April 22, 2026 | 142.44 | 138.27 | 138.27 | 142.6 | 137.33 | 1.3M |
| April 21, 2026 | 146.11 | 140.64 | 140.64 | 146.46 | 139.41 | 1.24M |
| April 20, 2026 | 146.75 | 146.45 | 146.45 | 147.29 | 145.5 | 988,295 |
| April 17, 2026 | 144.6 | 147.45 | 147.45 | 149.67 | 143.99 | 1.71M |
| April 16, 2026 | 148.17 | 142.46 | 142.46 | 148.51 | 142.13 | 1.66M |
| April 15, 2026 | 148.3 | 147.24 | 147.24 | 149.37 | 147.17 | 1.16M |