Air Lease Corporation

48.34
-0.74 (-1.51%)
At close: Mar 28, 2025, 3:59 PM
48.10
-0.50%
After-hours: Mar 28, 2025, 06:36 PM EDT

AL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 48.57 48.93 47.66 48.22 -0.86 -1.75% 681,135
Mar 27, 2025 48.65 49.54 48.05 49.08 0.06 0.12% 785,613
Mar 26, 2025 49.03 49.44 48.34 49.02 0.11 0.22% 647,000
Mar 25, 2025 49.55 49.99 48.67 48.91 -0.59 -1.19% 656,429
Mar 24, 2025 48.00 49.67 47.63 49.50 2.43 5.16% 934,600
Mar 21, 2025 46.82 47.40 46.23 47.07 -0.34 -0.72% 1,005,211
Mar 20, 2025 46.87 48.00 46.87 47.41 -0.07 -0.15% 646,100
Mar 19, 2025 46.58 47.75 46.48 47.48 0.93 2.00% 604,348
Mar 18, 2025 46.49 46.75 45.72 46.55 -0.23 -0.49% 583,500
Mar 17, 2025 46.07 47.32 45.99 46.78 0.76 1.65% 724,800
Mar 14, 2025 45.12 46.07 44.73 46.02 1.50 3.37% 550,239
Mar 13, 2025 44.26 44.97 43.93 44.52 0.20 0.45% 677,324
Mar 12, 2025 44.54 44.87 43.52 44.32 0.56 1.28% 727,838
Mar 11, 2025 43.40 44.24 43.01 43.76 0.38 0.88% 1,028,340
Mar 10, 2025 45.37 45.37 43.00 43.38 -2.52 -5.49% 1,232,343
Mar 7, 2025 45.20 46.00 43.99 45.90 -0.40 -0.86% 1,026,926
Mar 6, 2025 46.43 46.97 45.72 46.30 -0.52 -1.11% 550,600
Mar 5, 2025 45.75 46.86 45.43 46.82 1.65 3.65% 647,521
Mar 4, 2025 45.13 46.13 44.00 45.17 -0.80 -1.74% 764,700
Mar 3, 2025 48.19 48.43 45.62 45.97 -1.95 -4.07% 874,330
Feb 28, 2025 47.25 48.01 46.76 47.92 0.41 0.86% 680,705
Feb 27, 2025 48.00 48.60 47.31 47.51 -0.64 -1.33% 457,400
Feb 26, 2025 47.75 48.65 47.75 48.15 0.60 1.26% 855,700
Feb 25, 2025 47.47 48.06 47.06 47.55 0.08 0.17% 745,440
Feb 24, 2025 47.99 47.99 47.14 47.47 -0.16 -0.34% 665,741
Feb 21, 2025 50.87 51.16 47.37 47.63 -2.98 -5.89% 909,600
Feb 20, 2025 51.10 51.24 49.40 50.61 -0.52 -1.02% 586,406
Feb 19, 2025 50.29 51.69 50.28 51.13 0.58 1.15% 1,053,600
Feb 18, 2025 50.09 50.62 49.20 50.55 1.10 2.22% 1,122,900
Feb 14, 2025 48.00 49.88 46.50 49.45 3.10 6.69% 1,095,400
Feb 13, 2025 45.90 46.57 45.74 46.35 0.65 1.42% 727,500
Feb 12, 2025 44.99 45.94 44.79 45.70 -0.10 -0.22% 653,719
Feb 11, 2025 45.80 46.05 45.58 45.80 -0.19 -0.41% 604,803
Feb 10, 2025 46.31 46.31 45.78 45.99 -0.05 -0.11% 521,012
Feb 7, 2025 46.27 46.37 45.78 46.04 -0.20 -0.43% 497,100
Feb 6, 2025 45.75 46.28 45.58 46.24 0.72 1.58% 599,047
Feb 5, 2025 45.32 45.59 44.99 45.52 0.52 1.16% 437,143
Feb 4, 2025 45.14 45.51 44.84 45.00 -0.18 -0.40% 523,228
Feb 3, 2025 44.94 45.81 44.34 45.18 -1.02 -2.21% 600,911
Jan 31, 2025 46.65 46.96 45.89 46.20 -0.31 -0.67% 613,800
Jan 30, 2025 46.65 47.13 46.16 46.51 0.42 0.91% 497,922
Jan 29, 2025 45.60 46.53 45.53 46.09 0.31 0.68% 569,542
Jan 28, 2025 46.04 46.45 45.62 45.78 -0.40 -0.87% 537,100
Jan 27, 2025 46.37 47.00 46.14 46.18 -0.78 -1.66% 532,357
Jan 24, 2025 47.26 47.47 46.79 46.96 -0.35 -0.74% 438,630
Jan 23, 2025 47.10 48.02 46.96 47.31 0.26 0.55% 544,746
Jan 22, 2025 47.37 47.68 46.95 47.05 -0.32 -0.68% 517,500
Jan 21, 2025 46.85 47.51 46.60 47.37 0.71 1.52% 779,600
Jan 17, 2025 46.48 47.36 46.21 46.66 0.62 1.35% 600,195
Jan 16, 2025 46.83 47.21 45.73 46.04 -1.02 -2.17% 589,021