5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+11.27%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+4.19%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.54 | $44.32 (-0.49%) | $44.87 | $43.52 | 727,838 | $4.93 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 | 550,600 | $5.16 B |
| 03/05/2025 | $45.75 | $46.82 (2.34%) | $46.86 | $45.43 | 647,521 | $5.21 B |
| 03/04/2025 | $45.13 | $45.17 (0.09%) | $46.13 | $44.00 | 764,700 | $5.03 B |
| 03/03/2025 | $48.19 | $45.97 (-4.61%) | $48.43 | $45.62 | 874,330 | $5.12 B |
| 02/28/2025 | $47.25 | $47.92 (1.42%) | $48.01 | $46.76 | 680,705 | $5.34 B |
| 02/27/2025 | $48.00 | $47.51 (-1.02%) | $48.60 | $47.31 | 457,400 | $5.29 B |
| 02/26/2025 | $47.75 | $48.15 (0.84%) | $48.65 | $47.75 | 855,700 | $5.36 B |
| 02/25/2025 | $47.47 | $47.55 (0.17%) | $48.06 | $47.06 | 745,440 | $5.30 B |
| 02/24/2025 | $47.99 | $47.47 (-1.08%) | $47.99 | $47.14 | 665,741 | $5.29 B |
| 02/21/2025 | $50.87 | $47.63 (-6.37%) | $51.16 | $47.37 | 909,600 | $5.30 B |
| 02/20/2025 | $51.10 | $50.61 (-0.96%) | $51.24 | $49.40 | 586,406 | $5.64 B |
| 02/19/2025 | $50.29 | $51.13 (1.67%) | $51.69 | $50.28 | 1.05 M | $5.69 B |
| 02/18/2025 | $50.09 | $50.55 (0.92%) | $50.62 | $49.20 | 1.12 M | $5.63 B |
| 02/14/2025 | $48.00 | $49.45 (3.02%) | $49.88 | $46.50 | 1.10 M | $5.51 B |
| 02/13/2025 | $45.90 | $46.35 (0.98%) | $46.57 | $45.74 | 727,500 | $5.16 B |
| 02/12/2025 | $44.99 | $45.70 (1.58%) | $45.94 | $44.79 | 653,719 | $5.09 B |
| 02/11/2025 | $45.80 | $45.80 (0%) | $46.05 | $45.58 | 604,803 | $5.10 B |
| 02/10/2025 | $46.31 | $45.99 (-0.69%) | $46.31 | $45.78 | 521,012 | $5.12 B |
| 02/07/2025 | $46.27 | $46.04 (-0.5%) | $46.37 | $45.78 | 497,100 | $5.13 B |
| 02/06/2025 | $45.75 | $46.24 (1.07%) | $46.28 | $45.58 | 599,047 | $5.15 B |
| 02/05/2025 | $45.32 | $45.52 (0.44%) | $45.59 | $44.99 | 437,143 | $5.07 B |
| 02/04/2025 | $45.14 | $45.00 (-0.31%) | $45.51 | $44.84 | 523,228 | $5.01 B |
| 02/03/2025 | $44.94 | $45.18 (0.53%) | $45.81 | $44.34 | 600,911 | $5.03 B |
| 01/31/2025 | $46.65 | $46.20 (-0.96%) | $46.96 | $45.89 | 613,800 | $5.15 B |
| 01/30/2025 | $46.65 | $46.51 (-0.3%) | $47.13 | $46.16 | 497,922 | $5.18 B |
| 01/29/2025 | $45.60 | $46.09 (1.07%) | $46.53 | $45.53 | 569,542 | $5.13 B |
| 01/28/2025 | $46.04 | $45.78 (-0.56%) | $46.45 | $45.62 | 537,100 | $5.10 B |
| 01/27/2025 | $46.37 | $46.18 (-0.41%) | $47.00 | $46.14 | 532,357 | $5.14 B |
| 01/24/2025 | $47.26 | $46.96 (-0.63%) | $47.47 | $46.79 | 438,630 | $5.23 B |
| 01/23/2025 | $47.10 | $47.31 (0.45%) | $48.02 | $46.96 | 544,746 | $5.27 B |
| 01/22/2025 | $47.37 | $47.05 (-0.68%) | $47.68 | $46.95 | 517,500 | $5.24 B |
| 01/21/2025 | $46.85 | $47.37 (1.11%) | $47.51 | $46.60 | 779,600 | $5.28 B |
| 01/17/2025 | $46.48 | $46.66 (0.39%) | $47.36 | $46.21 | 600,195 | $5.20 B |
| 01/16/2025 | $46.83 | $46.04 (-1.69%) | $47.21 | $45.73 | 589,021 | $5.13 B |
| 01/15/2025 | $47.51 | $47.06 (-0.95%) | $47.73 | $46.55 | 905,800 | $5.24 B |
| 01/14/2025 | $45.77 | $46.13 (0.79%) | $46.50 | $45.62 | 821,224 | $5.14 B |
| 01/13/2025 | $44.47 | $45.11 (1.44%) | $45.34 | $44.37 | 787,136 | $5.02 B |
| 01/10/2025 | $46.34 | $45.03 (-2.83%) | $46.49 | $45.00 | 1.06 M | $5.02 B |
| 01/08/2025 | $47.35 | $47.26 (-0.19%) | $47.64 | $46.70 | 488,525 | $5.26 B |
| 01/07/2025 | $47.56 | $47.93 (0.78%) | $48.22 | $47.33 | 523,604 | $5.34 B |
| 01/06/2025 | $48.15 | $47.48 (-1.39%) | $48.68 | $47.42 | 696,600 | $5.29 B |
| 01/03/2025 | $48.19 | $47.78 (-0.85%) | $48.19 | $47.31 | 656,012 | $5.32 B |
| 01/02/2025 | $48.60 | $47.96 (-1.32%) | $48.97 | $47.70 | 685,902 | $5.34 B |
| 12/31/2024 | $48.23 | $48.21 (-0.04%) | $48.92 | $48.00 | 388,200 | $5.37 B |
| 12/30/2024 | $48.43 | $48.04 (-0.81%) | $48.60 | $47.49 | 393,618 | $5.35 B |
| 12/27/2024 | $49.17 | $48.90 (-0.55%) | $49.75 | $48.70 | 371,300 | $5.45 B |
| 12/26/2024 | $49.00 | $49.58 (1.18%) | $49.71 | $48.96 | 303,500 | $5.52 B |
| 12/24/2024 | $48.85 | $49.21 (0.74%) | $49.29 | $48.61 | 189,006 | $5.48 B |
| 12/23/2024 | $48.46 | $48.61 (0.31%) | $48.68 | $48.13 | 432,867 | $5.41 B |
| 12/20/2024 | $47.42 | $48.57 (2.43%) | $49.29 | $47.03 | 1.61 M | $5.41 B |
| 12/19/2024 | $47.71 | $47.46 (-0.52%) | $48.14 | $46.72 | 838,913 | $5.29 B |
| 12/18/2024 | $49.13 | $47.05 (-4.23%) | $49.50 | $46.84 | 1.18 M | $5.24 B |
| 12/17/2024 | $49.33 | $49.08 (-0.51%) | $49.98 | $48.78 | 972,600 | $5.47 B |
| 12/16/2024 | $49.01 | $49.75 (1.51%) | $49.99 | $49.00 | 514,104 | $5.54 B |
| 12/13/2024 | $49.54 | $49.42 (-0.24%) | $49.87 | $49.07 | 569,400 | $5.50 B |
| 12/12/2024 | $50.05 | $49.37 (-1.36%) | $50.17 | $49.26 | 493,318 | $5.50 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.
