5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
+42.70%
6 MONTH PERFORMANCE
+30.44%
YEAR-TO-DATE PERFORMANCE
+21.83%
1 YEAR PERFORMANCE
+22.93%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $58.47 | $58.75 (0.48%) | $59.10 | $58.11 | 559.40 K | $6.54 B |
| 07/10/2025 | $58.39 | $59.01 (1.06%) | $59.02 | $58.14 | 753.35 K | $6.57 B |
| 07/09/2025 | $58.81 | $58.02 (-1.34%) | $58.83 | $57.65 | 653.53 K | $6.46 B |
| 07/08/2025 | $59.44 | $58.46 (-1.65%) | $59.79 | $58.34 | 728.30 K | $6.51 B |
| 07/07/2025 | $59.57 | $59.02 (-0.92%) | $60.41 | $58.75 | 800.60 K | $6.57 B |
| 07/03/2025 | $59.31 | $59.75 (0.74%) | $59.95 | $59.10 | 467.50 K | $6.65 B |
| 07/02/2025 | $58.68 | $58.93 (0.43%) | $59.22 | $58.29 | 882.10 K | $6.56 B |
| 07/01/2025 | $58.33 | $58.52 (0.33%) | $58.94 | $58.20 | 884.50 K | $6.52 B |
| 06/30/2025 | $58.84 | $58.49 (-0.59%) | $58.94 | $58.15 | 732.93 K | $6.51 B |
| 06/27/2025 | $58.06 | $58.71 (1.12%) | $58.95 | $58.02 | 1.04 M | $6.54 B |
| 06/26/2025 | $57.10 | $58.04 (1.65%) | $58.24 | $56.81 | 645.00 K | $6.46 B |
| 06/25/2025 | $56.96 | $56.82 (-0.25%) | $57.24 | $56.68 | 444.40 K | $6.33 B |
| 06/24/2025 | $57.22 | $57.09 (-0.23%) | $57.45 | $56.72 | 522.40 K | $6.36 B |
| 06/23/2025 | $56.07 | $56.43 (0.64%) | $56.51 | $55.13 | 590.20 K | $6.28 B |
| 06/20/2025 | $56.75 | $56.48 (-0.48%) | $56.89 | $56.21 | 815.82 K | $6.29 B |
| 06/18/2025 | $56.33 | $56.40 (0.12%) | $56.98 | $56.09 | 883.23 K | $6.28 B |
| 06/17/2025 | $56.48 | $56.28 (-0.35%) | $57.20 | $56.18 | 629.66 K | $6.27 B |
| 06/16/2025 | $57.03 | $56.85 (-0.32%) | $57.33 | $56.11 | 835.23 K | $6.33 B |
| 06/13/2025 | $56.50 | $56.34 (-0.28%) | $57.55 | $56.13 | 881.80 K | $6.27 B |
| 06/12/2025 | $57.01 | $57.59 (1.02%) | $57.69 | $56.84 | 562.80 K | $6.41 B |
| 06/11/2025 | $57.82 | $57.68 (-0.24%) | $58.27 | $57.54 | 647.90 K | $6.42 B |
| 06/10/2025 | $58.15 | $57.43 (-1.24%) | $58.22 | $57.27 | 765.22 K | $6.40 B |
| 06/09/2025 | $58.24 | $58.04 (-0.34%) | $58.41 | $57.73 | 758.43 K | $6.46 B |
| 06/06/2025 | $57.81 | $57.66 (-0.26%) | $58.06 | $57.19 | 647.92 K | $6.42 B |
| 06/05/2025 | $56.93 | $57.06 (0.23%) | $57.39 | $56.53 | 674.63 K | $6.36 B |
| 06/04/2025 | $57.06 | $56.73 (-0.58%) | $57.57 | $56.66 | 860.00 K | $6.32 B |
| 06/03/2025 | $56.97 | $57.41 (0.77%) | $57.52 | $56.51 | 842.86 K | $6.39 B |
| 06/02/2025 | $57.44 | $56.86 (-1.01%) | $57.50 | $56.21 | 955.30 K | $6.33 B |
| 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 |
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.
