5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+9.78%
YEAR-TO-DATE PERFORMANCE
+32.16%
1 YEAR PERFORMANCE
+26.87%
Air Lease Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $64.00 | $63.96 (-0.06%) | $64.07 | $63.95 | 1.60 M | $7.16 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 |
| 11/17/2025 | $63.92 | $63.69 (-0.36%) | $63.92 | $63.69 | 2.26 M | $7.12 B |
| 11/14/2025 | $63.92 | $63.90 (-0.03%) | $63.95 | $63.81 | 1.61 M | $7.14 B |
| 11/13/2025 | $63.92 | $63.90 (-0.03%) | $63.95 | $63.83 | 1.96 M | $7.14 B |
| 11/12/2025 | $63.93 | $63.87 (-0.09%) | $63.97 | $63.82 | 1.41 M | $7.14 B |
| 11/11/2025 | $63.80 | $63.81 (0.02%) | $63.96 | $63.80 | 2.30 M | $7.13 B |
| 11/10/2025 | $63.80 | $63.80 (0%) | $63.86 | $63.77 | 1.52 M | $7.13 B |
| 11/07/2025 | $63.76 | $63.82 (0.09%) | $63.85 | $63.73 | 1.81 M | $7.13 B |
| 11/06/2025 | $63.75 | $63.75 (0%) | $63.86 | $63.75 | 1.58 M | $7.13 B |
| 11/05/2025 | $63.68 | $63.74 (0.09%) | $63.89 | $63.68 | 1.21 M | $7.12 B |
| 11/04/2025 | $63.76 | $63.64 (-0.19%) | $63.85 | $63.64 | 2.38 M | $7.11 B |
| 11/03/2025 | $63.86 | $63.86 (0%) | $63.87 | $63.74 | 1.71 M | $7.14 B |
| 10/31/2025 | $63.85 | $63.86 (0.02%) | $63.91 | $63.77 | 2.47 M | $7.14 B |
| 10/30/2025 | $63.70 | $63.87 (0.27%) | $63.92 | $63.70 | 1.75 M | $7.14 B |
| 10/29/2025 | $63.60 | $63.77 (0.27%) | $63.77 | $63.58 | 4.24 M | $7.13 B |
| 10/28/2025 | $63.60 | $63.57 (-0.05%) | $63.65 | $63.57 | 1.30 M | $7.10 B |
| 10/27/2025 | $63.65 | $63.58 (-0.11%) | $63.65 | $63.58 | 1.13 M | $7.11 B |
| 10/24/2025 | $63.65 | $63.58 (-0.11%) | $63.66 | $63.53 | 1.81 M | $7.11 B |
| 10/23/2025 | $63.66 | $63.60 (-0.09%) | $63.71 | $63.59 | 1.97 M | $7.11 B |
| 10/22/2025 | $63.62 | $63.59 (-0.05%) | $63.68 | $63.57 | 2.38 M | $7.11 B |
| 10/21/2025 | $63.65 | $63.62 (-0.05%) | $63.70 | $63.61 | 1.18 M | $7.11 B |
| 10/20/2025 | $63.67 | $63.65 (-0.03%) | $63.69 | $63.58 | 1.63 M | $7.11 B |
| 10/17/2025 | $63.60 | $63.66 (0.09%) | $63.70 | $63.53 | 2.84 M | $7.11 B |
| 10/16/2025 | $63.61 | $63.55 (-0.09%) | $63.65 | $63.52 | 4.54 M | $7.10 B |
| 10/15/2025 | $63.61 | $63.50 (-0.17%) | $63.70 | $63.50 | 1.93 M | $7.10 B |
| 10/14/2025 | $63.52 | $63.60 (0.13%) | $63.68 | $63.51 | 2.70 M | $7.11 B |
| 10/13/2025 | $63.67 | $63.50 (-0.27%) | $63.80 | $63.50 | 2.03 M | $7.10 B |
| 10/10/2025 | $63.65 | $63.50 (-0.24%) | $63.65 | $63.44 | 3.44 M | $7.10 B |
| 10/09/2025 | $63.65 | $63.60 (-0.08%) | $63.65 | $63.58 | 1.75 M | $7.11 B |
| 10/08/2025 | $63.66 | $63.63 (-0.05%) | $63.69 | $63.60 | 1.54 M | $7.11 B |
| 10/07/2025 | $63.74 | $63.66 (-0.13%) | $63.74 | $63.63 | 1.42 M | $7.11 B |
| 10/06/2025 | $63.70 | $63.69 (-0.02%) | $63.77 | $63.62 | 2.96 M | $7.12 B |
| 10/03/2025 | $63.62 | $63.73 (0.17%) | $63.75 | $63.60 | 1.45 M | $7.12 B |
| 10/02/2025 | $63.61 | $63.62 (0.02%) | $63.64 | $63.52 | 2.49 M | $7.11 B |
| 10/01/2025 | $63.59 | $63.60 (0.02%) | $63.68 | $63.58 | 1.80 M | $7.11 B |
| 09/30/2025 | $63.65 | $63.65 (0%) | $63.68 | $63.50 | 1.86 M | $7.11 B |
| 09/29/2025 | $63.56 | $63.64 (0.13%) | $63.65 | $63.48 | 2.02 M | $7.11 B |
| 09/26/2025 | $63.64 | $63.51 (-0.2%) | $64.00 | $63.49 | 2.26 M | $7.10 B |
| 09/25/2025 | $63.53 | $63.61 (0.13%) | $63.62 | $63.52 | 2.73 M | $7.11 B |
| 09/24/2025 | $63.53 | $63.54 (0.02%) | $63.59 | $63.51 | 1.51 M | $7.10 B |
| 09/23/2025 | $63.59 | $63.51 (-0.13%) | $63.63 | $63.51 | 1.56 M | $7.10 B |
| 09/22/2025 | $63.59 | $63.51 (-0.13%) | $63.65 | $63.51 | 1.23 M | $7.10 B |
| 09/19/2025 | $63.54 | $63.61 (0.11%) | $63.61 | $63.50 | 2.36 M | $7.11 B |
| 09/18/2025 | $63.59 | $63.55 (-0.06%) | $63.65 | $63.52 | 2.23 M | $7.10 B |
| 09/17/2025 | $63.53 | $63.55 (0.03%) | $63.70 | $63.52 | 3.32 M | $7.10 B |
| 09/16/2025 | $63.59 | $63.56 (-0.05%) | $63.60 | $63.46 | 6.00 M | $7.10 B |
| 09/15/2025 | $63.53 | $63.56 (0.05%) | $63.58 | $63.38 | 3.44 M | $7.10 B |
| 09/12/2025 | $63.53 | $63.52 (-0.02%) | $63.64 | $63.51 | 2.53 M | $7.10 B |
| 09/11/2025 | $63.57 | $63.57 (0%) | $63.66 | $63.50 | 5.72 M | $7.10 B |
| 09/10/2025 | $63.61 | $63.62 (0.02%) | $63.82 | $63.50 | 2.04 M | $7.11 B |
| 09/09/2025 | $63.68 | $63.60 (-0.13%) | $63.74 | $63.54 | 2.69 M | $7.11 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.
