-
5 DAY PERFORMANCE
+4.98% -
1 MONTH PERFORMANCE
+15.20% -
3 MONTH PERFORMANCE
+9.92% -
6 MONTH PERFORMANCE
+6.12% -
YEAR-TO-DATE PERFORMANCE
+20.74% -
1 YEAR PERFORMANCE
+32.22%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $49.80 | $50.64 (1.69%) | $50.80 | $49.53 | 735,156 | $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 |
| 10/23/2024 | $44.02 | $43.96 (-0.14%) | $44.37 | $43.54 | 420,700 | $4.90 B |
| 10/22/2024 | $44.00 | $44.24 (0.55%) | $44.33 | $43.60 | 477,809 | $4.93 B |
| 10/21/2024 | $44.50 | $43.96 (-1.21%) | $44.68 | $43.89 | 672,600 | $4.90 B |
| 10/18/2024 | $45.00 | $44.64 (-0.8%) | $45.08 | $44.28 | 371,600 | $4.97 B |
| 10/17/2024 | $45.21 | $45.00 (-0.46%) | $45.21 | $44.51 | 402,833 | $5.01 B |
| 10/16/2024 | $44.21 | $45.07 (1.95%) | $45.45 | $43.89 | 879,239 | $5.02 B |
| 10/15/2024 | $44.33 | $43.79 (-1.22%) | $44.59 | $43.71 | 547,118 | $4.88 B |
| 10/14/2024 | $43.40 | $44.40 (2.3%) | $44.61 | $43.37 | 428,719 | $4.94 B |
| 10/11/2024 | $42.78 | $43.45 (1.57%) | $43.61 | $42.78 | 466,100 | $4.84 B |
| 10/10/2024 | $42.82 | $42.79 (-0.07%) | $43.12 | $42.37 | 518,114 | $4.77 B |
| 10/09/2024 | $42.87 | $43.24 (0.86%) | $43.59 | $42.66 | 500,621 | $4.82 B |
| 10/08/2024 | $43.18 | $42.95 (-0.53%) | $43.33 | $42.70 | 487,044 | $4.78 B |
| 10/07/2024 | $43.23 | $43.26 (0.07%) | $43.34 | $42.86 | 643,400 | $4.82 B |
| 10/04/2024 | $43.88 | $43.49 (-0.89%) | $43.91 | $43.24 | 524,400 | $4.84 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 |