Get the Stockscreener App
46.24
1.58%
0.72
Pre-market:
45.91
-0.33
-0.71%
Air Lease Corp Stock (AL) Price History
The historical daily chart and data for Air Lease Corp stock (AL), show that the latest closing stock price as of February 06, 2025, is $46.24.
- Air Lease Corp all-time high stock price is $52.96, occurred on March 12, 2021.
- The lowest Air Lease Corp stock price recorded was $8.43 on March 18, 2020. Since then, Air Lease Corp's stock price has risen over 448.52% to $46.24 now.
- The 52-week high stock price for AL is $52.31, representing a 13.13% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for AL is $39.35, indicating a -14.90% decrease from the current share price, occurred on February 21, 2024.
- The closing price of Air Lease Corp (AL) stock in the beginning of 2024 was $45.05. The stock closed the year at $38.42, a loss of over -14.72% for the year.
The table below shows more information about AL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $46.28 | $45.58 | $0.705 | 573,924.0 | +1.58% |
| Feb 05, 2025 | $45.59 | $44.99 | $0.60 | 422,189.0 | +1.16% |
| Feb 04, 2025 | $45.51 | $44.84 | $0.665 | 505,745.0 | -0.40% |
| Feb 03, 2025 | $45.81 | $44.34 | $1.47 | 589,603.0 | -2.21% |
| Jan 31, 2025 | $46.96 | $45.89 | $1.07 | 588,899.0 | -0.67% |
| Jan 30, 2025 | $47.13 | $46.16 | $0.97 | 487,993.0 | +0.91% |
| Jan 29, 2025 | $46.53 | $45.52 | $1.01 | 550,754.0 | +0.68% |
| Jan 28, 2025 | $46.45 | $45.62 | $0.835 | 520,057.0 | -0.87% |
| Jan 27, 2025 | $47.00 | $46.14 | $0.86 | 513,288.0 | -1.66% |
| Jan 24, 2025 | $47.47 | $46.79 | $0.68 | 421,569.0 | -0.74% |
| Jan 23, 2025 | $48.02 | $46.96 | $1.06 | 526,372.0 | +0.55% |
| Jan 22, 2025 | $47.68 | $46.95 | $0.73 | 490,129.0 | -0.68% |
| Jan 21, 2025 | $47.51 | $46.60 | $0.91 | 761,397.0 | +1.52% |
| Jan 17, 2025 | $47.36 | $46.21 | $1.15 | 586,770.0 | +1.35% |
| Jan 16, 2025 | $47.21 | $45.73 | $1.48 | 566,865.0 | -2.17% |
| Jan 15, 2025 | $47.73 | $46.55 | $1.18 | 849,772.0 | +2.02% |
| Jan 14, 2025 | $46.49 | $45.62 | $0.875 | 716,773.0 | +2.26% |
| Jan 13, 2025 | $45.34 | $44.37 | $0.97 | 762,255.0 | +0.18% |
| Jan 10, 2025 | $46.48 | $45.00 | $1.48 | 1,057,918.0 | -4.72% |
| Jan 08, 2025 | $47.63 | $46.70 | $0.935 | 472,042.0 | -1.40% |
Air Lease Corp Stock (AL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Air Lease Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Air Lease Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Air Lease Corp Stock (AL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $46.28 | $44.34 | $1.94 | 2,665,385.0 | +0.09% |
| Jan, 2025 | $48.97 | $44.37 | $4.60 | 12,329,135.0 | -4.17% |
Air Lease Corp Stock (AL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.67 | $46.72 | $4.95 | 12,079,829.0 | -5.62% |
| Nov, 2024 | $52.31 | $44.22 | $8.09 | 13,561,566.0 | +14.77% |
| Oct, 2024 | $46.05 | $42.37 | $3.68 | 14,011,463.0 | -2.08% |
| Sep, 2024 | $46.26 | $40.95 | $5.30 | 14,669,542.0 | -2.12% |
| Aug, 2024 | $49.87 | $39.43 | $10.44 | 17,611,338.0 | -6.75% |
| Jul, 2024 | $50.56 | $45.01 | $5.55 | 15,398,162.0 | +4.40% |
| Jun, 2024 | $48.46 | $44.15 | $4.31 | 12,553,861.0 | -0.23% |
| May, 2024 | $51.99 | $46.22 | $5.77 | 19,368,119.0 | -5.18% |
| Apr, 2024 | $52.31 | $47.74 | $4.57 | 19,838,068.0 | -2.33% |
| Mar, 2024 | $51.77 | $39.81 | $11.96 | 57,340,846.0 | +28.28% |
| Feb, 2024 | $43.30 | $39.35 | $3.95 | 16,564,523.0 | -4.09% |
| Jan, 2024 | $43.53 | $39.15 | $4.38 | 14,376,768.0 | -0.31% |
Air Lease Corp Stock (AL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.34 | $38.40 | $3.94 | 15,387,446.0 | +8.12% |
| Nov, 2023 | $38.95 | $34.11 | $4.84 | 18,655,074.0 | +12.01% |
| Oct, 2023 | $39.35 | $33.33 | $6.02 | 16,845,328.0 | -12.13% |
| Sep, 2023 | $41.76 | $38.65 | $3.11 | 10,336,057.0 | -3.31% |
| Aug, 2023 | $42.98 | $39.32 | $3.66 | 11,448,999.0 | -3.73% |
| Jul, 2023 | $45.17 | $40.23 | $4.95 | 14,356,786.0 | +1.17% |
| Jun, 2023 | $42.86 | $37.81 | $5.05 | 15,343,760.0 | +10.07% |
| May, 2023 | $40.96 | $36.43 | $4.53 | 13,819,583.0 | -5.47% |
| Apr, 2023 | $40.35 | $37.78 | $2.57 | 10,503,364.0 | +2.16% |
| Mar, 2023 | $44.10 | $35.68 | $8.42 | 16,081,553.0 | -9.03% |
| Feb, 2023 | $46.20 | $41.42 | $4.78 | 9,408,560.0 | -3.76% |
| Jan, 2023 | $44.97 | $38.70 | $6.27 | 9,622,412.0 | +17.05% |
0.58%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):