5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
+22.68%
3 MONTH PERFORMANCE
+20.20%
6 MONTH PERFORMANCE
+13.16%
YEAR-TO-DATE PERFORMANCE
+19.48%
1 YEAR PERFORMANCE
+20.91%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $57.72 | $57.61 (-0.19%) | $58.03 | $57.07 | 857.80 K | $6.42 B |
| 05/29/2025 | $58.49 | $58.21 (-0.48%) | $58.49 | $57.71 | 890.74 K | $6.48 B |
| 05/28/2025 | $58.42 | $57.93 (-0.84%) | $58.42 | $57.62 | 1.18 M | $6.45 B |
| 05/27/2025 | $57.50 | $58.36 (1.5%) | $58.69 | $57.09 | 932.64 K | $6.50 B |
| 05/23/2025 | $55.95 | $56.87 (1.64%) | $56.99 | $55.59 | 565.40 K | $6.33 B |
| 05/22/2025 | $56.57 | $57.11 (0.95%) | $57.38 | $56.05 | 1.09 M | $6.36 B |
| 05/21/2025 | $57.52 | $56.61 (-1.58%) | $57.99 | $56.48 | 989.05 K | $6.31 B |
| 05/20/2025 | $58.14 | $58.08 (-0.1%) | $59.27 | $57.77 | 1.46 M | $6.47 B |
| 05/19/2025 | $56.73 | $57.14 (0.72%) | $57.16 | $56.40 | 1.02 M | $6.36 B |
| 05/16/2025 | $57.33 | $57.45 (0.21%) | $57.80 | $57.13 | 683.30 K | $6.40 B |
| 05/15/2025 | $56.83 | $57.40 (1%) | $57.65 | $56.83 | 741.13 K | $6.39 B |
| 05/14/2025 | $56.69 | $57.27 (1.02%) | $57.35 | $56.54 | 941.50 K | $6.38 B |
| 05/13/2025 | $55.97 | $56.94 (1.73%) | $57.27 | $55.48 | 1.24 M | $6.34 B |
| 05/12/2025 | $55.66 | $55.47 (-0.34%) | $55.80 | $54.91 | 961.39 K | $6.18 B |
| 05/09/2025 | $53.88 | $53.65 (-0.43%) | $54.26 | $53.02 | 1.25 M | $5.98 B |
| 05/08/2025 | $54.58 | $53.62 (-1.76%) | $54.70 | $53.56 | 1.63 M | $5.97 B |
| 05/07/2025 | $53.00 | $53.78 (1.47%) | $54.21 | $52.91 | 1.83 M | $5.99 B |
| 05/06/2025 | $50.26 | $52.67 (4.8%) | $52.89 | $49.90 | 2.60 M | $5.87 B |
| 05/05/2025 | $47.63 | $48.76 (2.37%) | $49.05 | $47.44 | 1.65 M | $5.43 B |
| 05/02/2025 | $47.69 | $48.17 (1.01%) | $48.54 | $47.01 | 934.40 K | $5.37 B |
| 05/01/2025 | $46.96 | $46.95 (-0.02%) | $47.65 | $46.63 | 1.02 M | $5.23 B |
| 04/30/2025 | $45.73 | $46.76 (2.25%) | $47.00 | $45.19 | 1.08 M | $5.21 B |
| 04/29/2025 | $46.20 | $46.38 (0.39%) | $46.87 | $45.79 | 756.81 K | $5.17 B |
| 04/28/2025 | $46.09 | $46.24 (0.33%) | $46.88 | $45.90 | 693.45 K | $5.15 B |
| 04/25/2025 | $45.51 | $45.84 (0.73%) | $46.08 | $45.25 | 894.23 K | $5.11 B |
| 04/24/2025 | $44.29 | $45.59 (2.94%) | $45.72 | $43.85 | 552.42 K | $5.08 B |
| 04/23/2025 | $44.62 | $44.15 (-1.05%) | $45.28 | $43.86 | 909.82 K | $4.92 B |
| 04/22/2025 | $42.06 | $42.96 (2.14%) | $43.08 | $41.68 | 745.82 K | $4.78 B |
| 04/21/2025 | $41.37 | $41.44 (0.17%) | $42.19 | $40.53 | 1.05 M | $4.62 B |
| 04/17/2025 | $41.80 | $42.44 (1.53%) | $43.07 | $41.43 | 737.40 K | $4.73 B |
| 04/16/2025 | $42.14 | $41.78 (-0.85%) | $42.49 | $41.09 | 797.53 K | $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 | 814.50 K | $5.56 B |
| 04/01/2025 | $48.25 | $48.45 (0.41%) | $48.83 | $47.65 | 782.93 K | $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 | 682.11 K | $5.37 B |
| 03/27/2025 | $48.65 | $49.08 (0.88%) | $49.54 | $48.05 | 785.61 K | $5.47 B |
| 03/26/2025 | $49.03 | $49.02 (-0.02%) | $49.44 | $48.34 | 647.00 K | $5.46 B |
| 03/25/2025 | $49.55 | $48.91 (-1.29%) | $49.99 | $48.67 | 656.43 K | $5.45 B |
| 03/24/2025 | $48.00 | $49.50 (3.13%) | $49.67 | $47.63 | 934.60 K | $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 | 646.10 K | $5.28 B |
| 03/19/2025 | $46.58 | $47.48 (1.93%) | $47.75 | $46.48 | 604.35 K | $5.29 B |
| 03/18/2025 | $46.49 | $46.55 (0.13%) | $46.75 | $45.72 | 583.50 K | $5.18 B |
| 03/17/2025 | $46.07 | $46.78 (1.54%) | $47.32 | $45.99 | 724.80 K | $5.21 B |
| 03/14/2025 | $45.12 | $46.02 (1.99%) | $46.07 | $44.73 | 550.24 K | $5.13 B |
| 03/13/2025 | $44.26 | $44.52 (0.59%) | $44.97 | $43.93 | 677.32 K | $4.96 B |
| 03/12/2025 | $44.54 | $44.32 (-0.49%) | $44.87 | $43.52 | 727.84 K | $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 | 550.60 K | $5.16 B |
| 03/05/2025 | $45.75 | $46.82 (2.34%) | $46.86 | $45.43 | 647.52 K | $5.21 B |
| 03/04/2025 | $45.13 | $45.17 (0.09%) | $46.13 | $44.00 | 764.70 K | $5.03 B |
| 03/03/2025 | $48.19 | $45.97 (-4.61%) | $48.43 | $45.62 | 874.33 K | $5.12 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.
