-
5 DAY PERFORMANCE
-3.95% -
1 MONTH PERFORMANCE
-1.20% -
3 MONTH PERFORMANCE
-8.46% -
6 MONTH PERFORMANCE
-13.93% -
YEAR-TO-DATE PERFORMANCE
+3.72% -
1 YEAR PERFORMANCE
+15.20%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $43.88 | $43.49 (-0.89%) | $43.91 | $43.24 | 524,400 | $4.85 B |
| 10/03/2024 | $43.41 | $42.91 (-1.15%) | $43.54 | $42.63 | 1.07 M | $4.78 B |
| 10/02/2024 | $43.93 | $43.83 (-0.23%) | $44.68 | $43.82 | 701,013 | $4.88 B |
| 10/01/2024 | $45.11 | $44.20 (-2.02%) | $45.22 | $43.89 | 1.14 M | $4.92 B |
| 09/30/2024 | $45.50 | $45.29 (-0.46%) | $45.50 | $44.77 | 723,748 | $5.04 B |
| 09/27/2024 | $45.75 | $45.79 (0.09%) | $46.08 | $45.01 | 645,449 | $5.10 B |
| 09/26/2024 | $45.71 | $45.32 (-0.85%) | $46.02 | $45.15 | 647,627 | $5.05 B |
| 09/25/2024 | $45.23 | $45.00 (-0.51%) | $45.28 | $44.75 | 598,900 | $5.01 B |
| 09/24/2024 | $45.44 | $45.08 (-0.79%) | $45.70 | $44.81 | 657,026 | $5.02 B |
| 09/23/2024 | $45.76 | $45.25 (-1.11%) | $46.26 | $45.15 | 772,022 | $5.04 B |
| 09/20/2024 | $45.50 | $45.80 (0.66%) | $45.81 | $44.90 | 1.94 M | $5.10 B |
| 09/19/2024 | $45.55 | $45.89 (0.75%) | $45.90 | $45.15 | 963,502 | $5.11 B |
| 09/18/2024 | $44.29 | $44.49 (0.45%) | $45.63 | $44.08 | 1.25 M | $4.95 B |
| 09/17/2024 | $44.25 | $44.18 (-0.16%) | $44.87 | $43.80 | 749,439 | $4.92 B |
| 09/16/2024 | $43.83 | $44.02 (0.43%) | $44.12 | $43.27 | 513,508 | $4.90 B |
| 09/13/2024 | $43.08 | $43.65 (1.32%) | $43.75 | $43.08 | 479,302 | $4.86 B |
| 09/12/2024 | $42.50 | $42.67 (0.4%) | $43.11 | $42.08 | 566,100 | $4.75 B |
| 09/11/2024 | $41.63 | $42.30 (1.61%) | $42.33 | $40.95 | 640,700 | $4.71 B |
| 09/10/2024 | $42.15 | $41.90 (-0.59%) | $42.35 | $41.37 | 686,700 | $4.67 B |
| 09/09/2024 | $42.50 | $42.16 (-0.8%) | $43.00 | $42.14 | 816,649 | $4.70 B |
| 09/06/2024 | $43.81 | $42.48 (-3.04%) | $44.31 | $42.43 | 687,885 | $4.73 B |
| 09/05/2024 | $44.08 | $44.03 (-0.11%) | $44.70 | $43.75 | 532,820 | $4.90 B |
| 09/04/2024 | $43.63 | $43.99 (0.83%) | $44.72 | $43.63 | 515,400 | $4.90 B |
| 09/03/2024 | $45.60 | $43.87 (-3.79%) | $45.84 | $43.86 | 744,704 | $4.89 B |
| 08/30/2024 | $45.79 | $46.27 (1.05%) | $46.30 | $45.41 | 450,400 | $5.15 B |
| 08/29/2024 | $45.32 | $45.71 (0.86%) | $46.00 | $45.12 | 410,500 | $5.09 B |
| 08/28/2024 | $45.10 | $45.02 (-0.18%) | $45.30 | $44.84 | 393,907 | $5.01 B |
| 08/27/2024 | $45.62 | $45.36 (-0.57%) | $45.80 | $45.28 | 506,516 | $5.05 B |
| 08/26/2024 | $46.41 | $45.91 (-1.08%) | $46.79 | $45.76 | 574,100 | $5.11 B |
| 08/23/2024 | $45.46 | $46.07 (1.34%) | $46.12 | $45.14 | 372,003 | $5.13 B |
| 08/22/2024 | $45.52 | $44.99 (-1.16%) | $45.71 | $44.91 | 380,922 | $5.01 B |
| 08/21/2024 | $44.70 | $45.46 (1.7%) | $45.54 | $44.59 | 320,420 | $5.06 B |
| 08/20/2024 | $45.13 | $44.68 (-1%) | $45.35 | $44.59 | 360,026 | $4.98 B |
| 08/19/2024 | $44.95 | $45.37 (0.93%) | $45.44 | $44.69 | 419,234 | $5.05 B |
| 08/16/2024 | $45.34 | $44.73 (-1.35%) | $45.71 | $44.70 | 567,940 | $4.98 B |
| 08/15/2024 | $45.02 | $45.45 (0.96%) | $45.60 | $44.44 | 758,229 | $5.06 B |
| 08/14/2024 | $43.80 | $44.09 (0.66%) | $44.21 | $43.71 | 470,501 | $4.91 B |
| 08/13/2024 | $42.91 | $43.57 (1.54%) | $43.85 | $42.68 | 582,100 | $4.85 B |
| 08/12/2024 | $43.09 | $42.57 (-1.21%) | $43.50 | $42.45 | 672,358 | $4.74 B |
| 08/09/2024 | $42.58 | $42.99 (0.96%) | $43.08 | $42.43 | 515,273 | $4.79 B |
| 08/08/2024 | $42.83 | $42.72 (-0.26%) | $43.12 | $42.29 | 920,711 | $4.76 B |
| 08/07/2024 | $42.05 | $42.30 (0.59%) | $44.11 | $42.00 | 1.62 M | $4.71 B |
| 08/06/2024 | $40.96 | $42.36 (3.42%) | $42.83 | $40.75 | 1.36 M | $4.72 B |
| 08/05/2024 | $39.44 | $40.73 (3.27%) | $41.46 | $39.43 | 1.95 M | $4.54 B |
| 08/02/2024 | $41.20 | $41.11 (-0.22%) | $42.76 | $39.75 | 3.27 M | $4.58 B |
| 08/01/2024 | $49.64 | $47.71 (-3.89%) | $49.87 | $47.33 | 1.06 M | $5.31 B |
| 07/31/2024 | $49.18 | $49.62 (0.89%) | $50.48 | $48.61 | 662,946 | $5.53 B |
| 07/30/2024 | $49.32 | $48.80 (-1.05%) | $49.88 | $48.72 | 574,538 | $5.43 B |
| 07/29/2024 | $50.01 | $49.04 (-1.94%) | $50.20 | $48.92 | 797,029 | $5.45 B |
| 07/26/2024 | $49.15 | $49.47 (0.65%) | $49.77 | $48.67 | 601,160 | $5.50 B |
| 07/25/2024 | $47.68 | $48.31 (1.32%) | $48.99 | $47.51 | 695,205 | $5.37 B |
| 07/24/2024 | $48.83 | $47.63 (-2.46%) | $49.06 | $47.60 | 454,617 | $5.30 B |
| 07/23/2024 | $48.82 | $48.75 (-0.14%) | $49.06 | $48.53 | 513,064 | $5.42 B |
| 07/22/2024 | $47.70 | $48.35 (1.36%) | $48.72 | $47.28 | 586,991 | $5.38 B |
| 07/19/2024 | $47.82 | $47.55 (-0.56%) | $47.94 | $46.87 | 834,010 | $5.29 B |
| 07/18/2024 | $49.83 | $48.02 (-3.63%) | $50.31 | $48.02 | 845,800 | $5.34 B |
| 07/17/2024 | $49.33 | $49.94 (1.24%) | $50.56 | $49.33 | 626,557 | $5.55 B |
| 07/16/2024 | $48.96 | $49.88 (1.88%) | $50.01 | $48.70 | 552,329 | $5.55 B |
| 07/15/2024 | $48.00 | $48.77 (1.6%) | $49.50 | $47.65 | 715,698 | $5.42 B |
| 07/12/2024 | $48.37 | $47.78 (-1.22%) | $48.72 | $47.71 | 650,987 | $5.31 B |
| 07/11/2024 | $46.29 | $48.06 (3.82%) | $48.23 | $45.82 | 1.28 M | $5.34 B |
| 07/10/2024 | $47.66 | $45.90 (-3.69%) | $47.68 | $45.01 | 1.31 M | $5.10 B |
| 07/09/2024 | $47.60 | $47.65 (0.11%) | $48.10 | $47.21 | 576,381 | $5.30 B |
| 07/08/2024 | $47.69 | $47.64 (-0.1%) | $47.91 | $47.50 | 650,220 | $5.30 B |
| 07/05/2024 | $47.41 | $47.52 (0.23%) | $47.98 | $46.88 | 1.14 M | $5.28 B |