5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
+1.73%
6 MONTH PERFORMANCE
+11.50%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+28.17%
Air Lease Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $64.81 | $64.78 (-0.04%) | $64.82 | $64.75 | 319.32 K | |
| 02/17/2026 | $64.75 | $64.74 (-0.02%) | $64.81 | $64.72 | 1.88 M | $7.24 B |
| 02/13/2026 | $64.71 | $64.73 (0.03%) | $64.76 | $64.66 | 1.77 M | $7.23 B |
| 02/12/2026 | $64.72 | $64.66 (-0.09%) | $64.72 | $64.66 | 2.26 M | $7.23 B |
| 02/11/2026 | $64.70 | $64.70 (0%) | $64.74 | $64.65 | 1.50 M | $7.23 B |
| 02/10/2026 | $64.64 | $64.67 (0.05%) | $64.67 | $64.57 | 2.09 M | $7.23 B |
| 02/09/2026 | $64.60 | $64.57 (-0.05%) | $64.65 | $64.57 | 1.30 M | $7.22 B |
| 02/06/2026 | $64.58 | $64.55 (-0.05%) | $64.59 | $64.50 | 2.46 M | $7.21 B |
| 02/05/2026 | $64.59 | $64.53 (-0.09%) | $64.64 | $64.50 | 1.81 M | $7.21 B |
| 02/04/2026 | $64.61 | $64.62 (0.02%) | $64.72 | $64.58 | 1.99 M | $7.22 B |
| 02/03/2026 | $64.65 | $64.65 (0%) | $64.70 | $64.60 | 1.62 M | $7.23 B |
| 02/02/2026 | $64.55 | $64.59 (0.06%) | $64.61 | $64.54 | 1.23 M | $7.22 B |
| 01/30/2026 | $64.44 | $64.63 (0.29%) | $64.63 | $64.43 | 1.39 M | $7.22 B |
| 01/29/2026 | $64.45 | $64.51 (0.09%) | $64.53 | $64.40 | 1.76 M | $7.21 B |
| 01/28/2026 | $64.47 | $64.41 (-0.09%) | $64.50 | $64.40 | 1.28 M | $7.20 B |
| 01/27/2026 | $64.44 | $64.46 (0.03%) | $64.49 | $64.36 | 1.01 M | $7.20 B |
| 01/26/2026 | $64.45 | $64.37 (-0.12%) | $64.47 | $64.35 | 1.28 M | $7.19 B |
| 01/23/2026 | $64.40 | $64.42 (0.03%) | $64.47 | $64.40 | 1.12 M | $7.20 B |
| 01/22/2026 | $64.31 | $64.44 (0.2%) | $64.44 | $64.31 | 1.24 M | $7.20 B |
| 01/21/2026 | $64.37 | $64.31 (-0.09%) | $64.40 | $64.31 | 1.45 M | $7.19 B |
| 01/20/2026 | $64.36 | $64.33 (-0.05%) | $64.39 | $64.28 | 1.27 M | $7.19 B |
| 01/16/2026 | $64.38 | $64.31 (-0.11%) | $64.38 | $64.31 | 1.08 M | $7.19 B |
| 01/15/2026 | $64.33 | $64.35 (0.03%) | $64.38 | $64.32 | 1.40 M | $7.19 B |
| 01/14/2026 | $64.31 | $64.25 (-0.09%) | $64.34 | $64.25 | 1.30 M | $7.18 B |
| 01/13/2026 | $64.28 | $64.31 (0.05%) | $64.33 | $64.24 | 1.13 M | $7.19 B |
| 01/12/2026 | $64.23 | $64.25 (0.03%) | $64.28 | $64.21 | 1.24 M | $7.18 B |
| 01/09/2026 | $64.20 | $64.23 (0.05%) | $64.27 | $64.18 | 1.23 M | $7.18 B |
| 01/08/2026 | $64.19 | $64.20 (0.02%) | $64.25 | $64.18 | 997.41 K | $7.18 B |
| 01/07/2026 | $64.27 | $64.21 (-0.09%) | $64.27 | $64.19 | 1.46 M | $7.77 B |
| 01/06/2026 | $64.17 | $64.22 (0.08%) | $64.22 | $64.15 | 2.17 M | $7.77 B |
| 01/05/2026 | $64.15 | $64.17 (0.03%) | $64.22 | $64.15 | 1.74 M | $7.77 B |
| 01/02/2026 | $64.25 | $64.15 (-0.16%) | $64.28 | $64.12 | 2.13 M | $7.76 B |
| 12/31/2025 | $64.26 | $64.23 (-0.05%) | $64.30 | $64.23 | 654.00 K | $7.77 B |
| 12/30/2025 | $64.12 | $64.26 (0.22%) | $64.29 | $64.11 | 538.00 K | $7.78 B |
| 12/29/2025 | $64.18 | $64.10 (-0.12%) | $64.22 | $64.07 | 1.39 M | $7.76 B |
| 12/26/2025 | $64.25 | $64.21 (-0.06%) | $64.26 | $64.16 | 485.80 K | $7.18 B |
| 12/24/2025 | $64.17 | $64.20 (0.05%) | $64.23 | $64.17 | 314.40 K | $7.18 B |
| 12/23/2025 | $64.15 | $64.15 (0%) | $64.24 | $64.15 | 852.00 K | $7.17 B |
| 12/22/2025 | $64.10 | $64.22 (0.19%) | $64.24 | $64.09 | 676.50 K | $7.18 B |
| 12/19/2025 | $64.10 | $64.15 (0.08%) | $64.22 | $64.05 | 2.94 M | $7.17 B |
| 12/18/2025 | $64.15 | $64.07 (-0.12%) | $64.19 | $64.07 | 1.48 M | $7.16 B |
| 12/17/2025 | $64.24 | $64.10 (-0.22%) | $64.25 | $64.10 | 1.50 M | $7.16 B |
| 12/16/2025 | $64.21 | $64.19 (-0.03%) | $64.28 | $64.14 | 1.14 M | $7.17 B |
| 12/15/2025 | $64.05 | $64.25 (0.31%) | $64.40 | $64.05 | 3.66 M | $7.18 B |
| 12/12/2025 | $64.02 | $64.10 (0.12%) | $64.10 | $63.97 | 1.46 M | $7.16 B |
| 12/11/2025 | $63.97 | $63.96 (-0.02%) | $64.01 | $63.93 | 2.02 M | $7.15 B |
| 12/10/2025 | $63.97 | $63.96 (-0.02%) | $64.04 | $63.94 | 2.25 M | $7.15 B |
| 12/09/2025 | $64.00 | $63.96 (-0.06%) | $64.07 | $63.95 | 1.60 M | $7.15 B |
| 12/08/2025 | $63.98 | $64.10 (0.19%) | $64.16 | $63.92 | 1.59 M | $7.16 B |
| 12/05/2025 | $64.08 | $63.93 (-0.23%) | $64.08 | $63.92 | 1.51 M | $7.15 B |
| 12/04/2025 | $63.95 | $63.95 (0%) | $64.05 | $63.95 | 1.24 M | $7.15 B |
| 12/03/2025 | $64.05 | $64.06 (0.02%) | $64.15 | $64.01 | 939.83 K | $7.16 B |
| 12/02/2025 | $64.00 | $64.08 (0.13%) | $64.23 | $63.92 | 1.97 M | $7.16 B |
| 12/01/2025 | $63.97 | $63.90 (-0.11%) | $64.00 | $63.86 | 2.07 M | $7.14 B |
| 11/28/2025 | $63.95 | $63.93 (-0.03%) | $64.06 | $63.93 | 1.07 M | $7.15 B |
| 11/26/2025 | $63.90 | $63.85 (-0.08%) | $64.08 | $63.85 | 2.06 M | $7.14 B |
| 11/25/2025 | $63.86 | $63.85 (-0.02%) | $64.00 | $63.85 | 1.78 M | $7.14 B |
| 11/24/2025 | $63.80 | $63.85 (0.08%) | $63.87 | $63.79 | 1.97 M | $7.14 B |
| 11/21/2025 | $63.85 | $63.80 (-0.08%) | $63.87 | $63.74 | 3.94 M | $7.13 B |
| 11/20/2025 | $63.83 | $63.73 (-0.16%) | $63.97 | $63.64 | 7.90 M | $7.12 B |
| 11/19/2025 | $63.80 | $63.80 (0%) | $63.92 | $63.73 | 1.90 M | $7.13 B |
| 11/18/2025 | $63.75 | $63.69 (-0.09%) | $63.79 | $63.69 | 2.97 M | $7.12 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.
