5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
-8.83%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
-4.93%
YEAR-TO-DATE PERFORMANCE
-11.97%
1 YEAR PERFORMANCE
-12.91%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $41.80 | $42.44 (1.53%) | $43.07 | $41.43 | 737,376 | $4.73 B |
| 04/16/2025 | $42.14 | $41.78 (-0.85%) | $42.49 | $41.09 | 797,531 | $4.65 B |
| 04/15/2025 | $42.68 | $42.49 (-0.45%) | $43.74 | $42.31 | 1.03 M | $4.73 B |
| 04/14/2025 | $41.95 | $42.59 (1.53%) | $42.95 | $41.25 | 1.48 M | $4.74 B |
| 04/11/2025 | $40.76 | $41.16 (0.98%) | $41.33 | $39.90 | 1.24 M | $4.58 B |
| 04/10/2025 | $42.87 | $40.72 (-5.02%) | $42.94 | $39.99 | 1.41 M | $4.54 B |
| 04/09/2025 | $39.66 | $44.19 (11.42%) | $44.52 | $38.25 | 2.25 M | $4.92 B |
| 04/08/2025 | $43.21 | $40.46 (-6.36%) | $43.92 | $39.84 | 1.72 M | $4.51 B |
| 04/07/2025 | $40.48 | $41.80 (3.26%) | $44.59 | $39.99 | 1.75 M | $4.66 B |
| 04/04/2025 | $43.18 | $42.05 (-2.62%) | $43.18 | $40.45 | 1.70 M | $4.68 B |
| 04/03/2025 | $47.74 | $45.13 (-5.47%) | $47.90 | $45.01 | 2.01 M | $5.03 B |
| 04/02/2025 | $47.76 | $49.96 (4.61%) | $50.20 | $47.76 | 814,500 | $5.56 B |
| 04/01/2025 | $48.25 | $48.45 (0.41%) | $48.83 | $47.65 | 782,925 | $5.40 B |
| 03/31/2025 | $47.28 | $48.31 (2.18%) | $48.84 | $46.65 | 1.03 M | $5.38 B |
| 03/28/2025 | $48.57 | $48.22 (-0.72%) | $48.93 | $47.66 | 682,108 | $5.37 B |
| 03/27/2025 | $48.65 | $49.08 (0.88%) | $49.54 | $48.05 | 785,613 | $5.47 B |
| 03/26/2025 | $49.03 | $49.02 (-0.02%) | $49.44 | $48.34 | 647,000 | $5.46 B |
| 03/25/2025 | $49.55 | $48.91 (-1.29%) | $49.99 | $48.67 | 656,429 | $5.45 B |
| 03/24/2025 | $48.00 | $49.50 (3.13%) | $49.67 | $47.63 | 934,600 | $5.51 B |
| 03/21/2025 | $46.82 | $47.07 (0.53%) | $47.40 | $46.23 | 1.01 M | $5.24 B |
| 03/20/2025 | $46.87 | $47.41 (1.15%) | $48.00 | $46.87 | 646,100 | $5.28 B |
| 03/19/2025 | $46.58 | $47.48 (1.93%) | $47.75 | $46.48 | 604,348 | $5.29 B |
| 03/18/2025 | $46.49 | $46.55 (0.13%) | $46.75 | $45.72 | 583,500 | $5.18 B |
| 03/17/2025 | $46.07 | $46.78 (1.54%) | $47.32 | $45.99 | 724,800 | $5.21 B |
| 03/14/2025 | $45.12 | $46.02 (1.99%) | $46.07 | $44.73 | 550,239 | $5.13 B |
| 03/13/2025 | $44.26 | $44.52 (0.59%) | $44.97 | $43.93 | 677,324 | $4.96 B |
| 03/12/2025 | $44.54 | $44.32 (-0.49%) | $44.87 | $43.52 | 727,838 | $4.94 B |
| 03/11/2025 | $43.40 | $43.76 (0.83%) | $44.24 | $43.01 | 1.03 M | $4.87 B |
| 03/10/2025 | $45.37 | $43.38 (-4.39%) | $45.37 | $43.00 | 1.23 M | $4.83 B |
| 03/07/2025 | $45.20 | $45.90 (1.55%) | $46.00 | $43.99 | 1.03 M | $5.11 B |
| 03/06/2025 | $46.43 | $46.30 (-0.28%) | $46.97 | $45.72 | 550,600 | $5.16 B |
| 03/05/2025 | $45.75 | $46.82 (2.34%) | $46.86 | $45.43 | 647,521 | $5.21 B |
| 03/04/2025 | $45.13 | $45.17 (0.09%) | $46.13 | $44.00 | 764,700 | $5.03 B |
| 03/03/2025 | $48.19 | $45.97 (-4.61%) | $48.43 | $45.62 | 874,330 | $5.12 B |
| 02/28/2025 | $47.25 | $47.92 (1.42%) | $48.01 | $46.76 | 680,705 | $5.34 B |
| 02/27/2025 | $48.00 | $47.51 (-1.02%) | $48.60 | $47.31 | 457,400 | $5.29 B |
| 02/26/2025 | $47.75 | $48.15 (0.84%) | $48.65 | $47.75 | 855,700 | $5.36 B |
| 02/25/2025 | $47.47 | $47.55 (0.17%) | $48.06 | $47.06 | 745,440 | $5.30 B |
| 02/24/2025 | $47.99 | $47.47 (-1.08%) | $47.99 | $47.14 | 665,741 | $5.29 B |
| 02/21/2025 | $50.87 | $47.63 (-6.37%) | $51.16 | $47.37 | 909,600 | $5.30 B |
| 02/20/2025 | $51.10 | $50.61 (-0.96%) | $51.24 | $49.40 | 586,406 | $5.64 B |
| 02/19/2025 | $50.29 | $51.13 (1.67%) | $51.69 | $50.28 | 1.05 M | $5.69 B |
| 02/18/2025 | $50.09 | $50.55 (0.92%) | $50.62 | $49.20 | 1.12 M | $5.63 B |
| 02/14/2025 | $48.00 | $49.45 (3.02%) | $49.88 | $46.50 | 1.10 M | $5.51 B |
| 02/13/2025 | $45.90 | $46.35 (0.98%) | $46.57 | $45.74 | 727,500 | $5.16 B |
| 02/12/2025 | $44.99 | $45.70 (1.58%) | $45.94 | $44.79 | 653,719 | $5.09 B |
| 02/11/2025 | $45.80 | $45.80 (0%) | $46.05 | $45.58 | 604,803 | $5.10 B |
| 02/10/2025 | $46.31 | $45.99 (-0.69%) | $46.31 | $45.78 | 521,012 | $5.12 B |
| 02/07/2025 | $46.27 | $46.04 (-0.5%) | $46.37 | $45.78 | 497,100 | $5.13 B |
| 02/06/2025 | $45.75 | $46.24 (1.07%) | $46.28 | $45.58 | 599,047 | $5.15 B |
| 02/05/2025 | $45.32 | $45.52 (0.44%) | $45.59 | $44.99 | 437,143 | $5.07 B |
| 02/04/2025 | $45.14 | $45.00 (-0.31%) | $45.51 | $44.84 | 523,228 | $5.01 B |
| 02/03/2025 | $44.94 | $45.18 (0.53%) | $45.81 | $44.34 | 600,911 | $5.03 B |
| 01/31/2025 | $46.65 | $46.20 (-0.96%) | $46.96 | $45.89 | 613,800 | $5.15 B |
| 01/30/2025 | $46.65 | $46.51 (-0.3%) | $47.13 | $46.16 | 497,922 | $5.18 B |
| 01/29/2025 | $45.60 | $46.09 (1.07%) | $46.53 | $45.53 | 569,542 | $5.13 B |
| 01/28/2025 | $46.04 | $45.78 (-0.56%) | $46.45 | $45.62 | 537,100 | $5.10 B |
| 01/27/2025 | $46.37 | $46.18 (-0.41%) | $47.00 | $46.14 | 532,357 | $5.14 B |
| 01/24/2025 | $47.26 | $46.96 (-0.63%) | $47.47 | $46.79 | 438,630 | $5.23 B |
| 01/23/2025 | $47.10 | $47.31 (0.45%) | $48.02 | $46.96 | 544,746 | $5.27 B |
| 01/22/2025 | $47.37 | $47.05 (-0.68%) | $47.68 | $46.95 | 517,500 | $5.24 B |
| 01/21/2025 | $46.85 | $47.37 (1.11%) | $47.51 | $46.60 | 779,600 | $5.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
