5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+14.67%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $47.26 | $47.20 (-0.13%) | $47.39 | $46.99 | 120,086 | $5.26 B |
| 01/23/2025 | $47.10 | $47.31 (0.45%) | $48.02 | $46.96 | 544,579 | $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 |
| 01/17/2025 | $46.48 | $46.66 (0.39%) | $47.36 | $46.21 | 600,195 | $5.20 B |
| 01/16/2025 | $46.83 | $46.04 (-1.69%) | $47.21 | $45.73 | 589,021 | $5.13 B |
| 01/15/2025 | $47.51 | $47.06 (-0.95%) | $47.73 | $46.55 | 905,800 | $5.24 B |
| 01/14/2025 | $45.77 | $46.13 (0.79%) | $46.50 | $45.62 | 821,224 | $5.14 B |
| 01/13/2025 | $44.47 | $45.11 (1.44%) | $45.34 | $44.37 | 787,136 | $5.02 B |
| 01/10/2025 | $46.34 | $45.03 (-2.83%) | $46.49 | $45.00 | 1.06 M | $5.02 B |
| 01/08/2025 | $47.35 | $47.26 (-0.19%) | $47.64 | $46.70 | 488,525 | $5.26 B |
| 01/07/2025 | $47.56 | $47.93 (0.78%) | $48.22 | $47.33 | 523,604 | $5.34 B |
| 01/06/2025 | $48.15 | $47.48 (-1.39%) | $48.68 | $47.42 | 696,600 | $5.29 B |
| 01/03/2025 | $48.19 | $47.78 (-0.85%) | $48.19 | $47.31 | 656,012 | $5.32 B |
| 01/02/2025 | $48.60 | $47.96 (-1.32%) | $48.97 | $47.70 | 685,902 | $5.34 B |
| 12/31/2024 | $48.23 | $48.21 (-0.04%) | $48.92 | $48.00 | 388,200 | $5.37 B |
| 12/30/2024 | $48.43 | $48.04 (-0.81%) | $48.60 | $47.49 | 393,618 | $5.35 B |
| 12/27/2024 | $49.17 | $48.90 (-0.55%) | $49.75 | $48.70 | 371,300 | $5.45 B |
| 12/26/2024 | $49.00 | $49.58 (1.18%) | $49.71 | $48.96 | 303,500 | $5.52 B |
| 12/24/2024 | $48.85 | $49.21 (0.74%) | $49.29 | $48.61 | 189,006 | $5.48 B |
| 12/23/2024 | $48.46 | $48.61 (0.31%) | $48.68 | $48.13 | 432,867 | $5.41 B |
| 12/20/2024 | $47.42 | $48.57 (2.43%) | $49.29 | $47.03 | 1.61 M | $5.41 B |
| 12/19/2024 | $47.71 | $47.46 (-0.52%) | $48.14 | $46.72 | 838,913 | $5.29 B |
| 12/18/2024 | $49.13 | $47.05 (-4.23%) | $49.50 | $46.84 | 1.18 M | $5.24 B |
| 12/17/2024 | $49.33 | $49.08 (-0.51%) | $49.98 | $48.78 | 972,600 | $5.47 B |
| 12/16/2024 | $49.01 | $49.75 (1.51%) | $49.99 | $49.00 | 514,104 | $5.54 B |
| 12/13/2024 | $49.54 | $49.42 (-0.24%) | $49.87 | $49.07 | 569,400 | $5.50 B |
| 12/12/2024 | $50.05 | $49.37 (-1.36%) | $50.17 | $49.26 | 493,318 | $5.50 B |
| 12/11/2024 | $50.49 | $50.06 (-0.85%) | $50.52 | $49.92 | 813,046 | $5.58 B |
| 12/10/2024 | $49.87 | $50.11 (0.48%) | $50.73 | $49.21 | 578,100 | $5.58 B |
| 12/09/2024 | $50.74 | $50.22 (-1.02%) | $51.08 | $50.14 | 656,700 | $5.59 B |
| 12/06/2024 | $51.22 | $50.03 (-2.32%) | $51.29 | $49.87 | 489,215 | $5.57 B |
| 12/05/2024 | $51.42 | $50.60 (-1.59%) | $51.67 | $50.58 | 495,222 | $5.64 B |
| 12/04/2024 | $50.28 | $51.37 (2.17%) | $51.53 | $50.15 | 605,300 | $5.72 B |
| 12/03/2024 | $50.56 | $50.43 (-0.26%) | $50.73 | $49.68 | 754,346 | $5.62 B |
| 12/02/2024 | $51.29 | $50.60 (-1.35%) | $51.29 | $50.24 | 585,526 | $5.64 B |
| 11/29/2024 | $51.21 | $50.90 (-0.61%) | $51.47 | $50.89 | 256,941 | $5.67 B |
| 11/27/2024 | $51.35 | $50.71 (-1.25%) | $51.74 | $50.61 | 271,509 | $5.65 B |
| 11/26/2024 | $51.62 | $51.22 (-0.77%) | $51.81 | $50.95 | 671,411 | $5.70 B |
| 11/25/2024 | $51.02 | $52.16 (2.23%) | $52.31 | $51.02 | 772,749 | $5.81 B |
| 11/22/2024 | $49.80 | $50.64 (1.69%) | $50.80 | $49.53 | 735,328 | $5.64 B |
| 11/21/2024 | $48.57 | $49.80 (2.53%) | $50.02 | $48.31 | 736,033 | $5.55 B |
| 11/20/2024 | $48.21 | $47.92 (-0.6%) | $48.21 | $47.56 | 379,821 | $5.34 B |
| 11/19/2024 | $47.50 | $48.23 (1.54%) | $48.30 | $47.18 | 521,523 | $5.37 B |
| 11/18/2024 | $48.37 | $48.24 (-0.27%) | $48.68 | $47.90 | 468,349 | $5.37 B |
| 11/15/2024 | $48.85 | $48.47 (-0.78%) | $49.06 | $48.29 | 687,603 | $5.40 B |
| 11/14/2024 | $49.55 | $49.00 (-1.11%) | $49.79 | $48.72 | 819,173 | $5.46 B |
| 11/13/2024 | $48.25 | $49.35 (2.28%) | $49.46 | $48.17 | 796,102 | $5.50 B |
| 11/12/2024 | $48.36 | $48.34 (-0.04%) | $48.75 | $47.81 | 744,900 | $5.38 B |
| 11/11/2024 | $47.59 | $48.36 (1.62%) | $48.99 | $47.32 | 797,754 | $5.39 B |
| 11/08/2024 | $45.93 | $47.09 (2.53%) | $47.69 | $44.51 | 1.19 M | $5.24 B |
| 11/07/2024 | $47.23 | $47.32 (0.19%) | $48.11 | $46.89 | 1.36 M | $5.27 B |
| 11/06/2024 | $46.93 | $47.31 (0.81%) | $47.69 | $46.30 | 1.17 M | $5.27 B |
| 11/05/2024 | $44.30 | $45.10 (1.81%) | $45.11 | $44.22 | 425,200 | $5.02 B |
| 11/04/2024 | $44.88 | $44.37 (-1.14%) | $45.05 | $44.25 | 502,640 | $4.94 B |
| 11/01/2024 | $44.88 | $44.76 (-0.27%) | $45.56 | $44.55 | 676,300 | $4.99 B |
| 10/31/2024 | $45.42 | $44.35 (-2.36%) | $46.05 | $44.33 | 1.00 M | $4.94 B |
| 10/30/2024 | $44.53 | $45.48 (2.13%) | $45.55 | $44.47 | 872,700 | $5.07 B |
| 10/29/2024 | $44.49 | $44.79 (0.67%) | $44.95 | $44.00 | 420,820 | $4.99 B |
| 10/28/2024 | $45.00 | $44.97 (-0.07%) | $45.59 | $44.69 | 673,600 | $5.01 B |
| 10/25/2024 | $44.58 | $44.59 (0.02%) | $44.80 | $44.01 | 518,049 | $4.97 B |
| 10/24/2024 | $44.15 | $44.25 (0.23%) | $44.45 | $43.38 | 690,545 | $4.93 B |