Dark

AL
Air Lease Corporation
stock NYSE

Inactive

Apr 8, 2026 9:05:00 AM EDT

65.00USD0.000%(0.00)2,291,310

Pre-market

0.00USD-100.000%(-64.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-07	64.9800	65.0000	64.9700	65.0000	+0.031%	2,291,310	0.000%
2026-04-06	64.9800	64.9900	64.9600	64.9800	+0.046%	1,336,014	+0.031%
2026-04-02	64.9500	64.9600	64.9400	64.9500	0.000%	3,987,431	+0.077%
2026-04-01	64.9400	64.9500	64.9200	64.9500	+0.015%	1,623,981	+0.077%
2026-03-31	64.9300	64.9500	64.9200	64.9400	+0.278%	2,703,115	+0.092%
2026-03-30	64.8100	64.8200	64.7000	64.7600	-0.062%	2,278,460	+0.371%
2026-03-27	64.7200	64.8500	64.6950	64.8000	+0.124%	2,173,874	+0.309%
2026-03-26	64.7400	64.7400	64.6800	64.7200	-0.031%	2,362,661	+0.433%
2026-03-25	64.7500	64.7650	64.7050	64.7400	+0.062%	2,018,600	+0.402%
2026-03-24	64.6900	64.7950	64.6800	64.7000	-0.015%	4,001,308	+0.464%
2026-03-23	64.7000	64.7200	64.6300	64.7100	+0.155%	1,597,655	+0.448%
2026-03-20	64.6700	64.6850	64.5850	64.6100	+0.046%	2,496,503	+0.604%
2026-03-19	64.6100	64.7000	64.5800	64.5800	-0.046%	2,115,798	+0.650%
2026-03-18	64.7000	64.7300	64.5500	64.6100	-0.155%	1,571,914	+0.604%
2026-03-17	64.6500	64.7550	64.6000	64.7100	+0.155%	2,030,872	+0.448%
2026-03-16	64.6500	64.6700	64.5400	64.6100	+0.139%	2,046,849	+0.604%
2026-03-13	64.7400	64.7400	64.4500	64.5200	-0.155%	4,154,144	+0.744%
2026-03-12	64.6500	64.7650	64.5800	64.6200	-0.124%	3,064,677	+0.588%
2026-03-11	64.7000	64.7650	64.5500	64.7000	+0.062%	2,737,001	+0.464%
2026-03-10	64.8500	64.8500	64.6250	64.6600	-0.185%	4,998,639	+0.526%
2026-03-09	64.5200	64.8050	64.5000	64.7800	+0.403%	4,832,302	+0.340%
2026-03-06	64.6100	64.6600	64.5150	64.5200	-0.139%	3,441,935	+0.744%
2026-03-05	64.7000	64.7300	64.6100	64.6100	-0.170%	5,750,843	+0.604%
2026-03-04	64.8000	64.8000	64.6900	64.7200	0.000%	2,279,390	+0.433%
2026-03-03	64.7000	64.8100	64.6500	64.7200	+0.031%	3,406,307	+0.433%
2026-03-02	64.6700	64.7900	64.6400	64.7000	-0.216%	1,933,470	+0.464%
2026-02-27	64.8900	64.9200	64.8300	64.8400	-0.108%	1,580,287	+0.247%
2026-02-26	64.9000	64.9350	64.8650	64.9100	+0.093%	2,448,397	+0.139%
2026-02-25	64.8800	64.9200	64.8200	64.8500	-0.046%	1,158,864	+0.231%
2026-02-24	64.9500	64.9550	64.8500	64.8800	-0.108%	1,124,200	+0.185%
2026-02-23	64.8900	64.9600	64.8150	64.9500	+0.062%	1,500,457	+0.077%
2026-02-20	64.7800	64.9200	64.7600	64.9100	+0.185%	3,178,278	+0.139%
2026-02-19	64.7700	64.8400	64.7650	64.7900	0.000%	1,683,217	+0.324%
2026-02-18	64.7900	64.8200	64.7600	64.7900	+0.077%	1,197,045	+0.324%
2026-02-17	64.7500	64.8100	64.7150	64.7400	+0.015%	1,881,804	+0.402%
2026-02-13	64.7100	64.7600	64.6600	64.7300	+0.108%	1,773,335	+0.417%
2026-02-12	64.7200	64.7250	64.6600	64.6600	-0.062%	2,262,286	+0.526%
2026-02-11	64.7000	64.7400	64.6500	64.7000	+0.046%	1,499,020	+0.464%
2026-02-10	64.6400	64.6700	64.5700	64.6700	+0.155%	2,092,372	+0.510%
2026-02-09	64.6000	64.6500	64.5700	64.5700	+0.031%	1,304,610	+0.666%
2026-02-06	64.5800	64.5900	64.5000	64.5500	+0.031%	2,457,411	+0.697%
2026-02-05	64.5900	64.6400	64.5000	64.5300	-0.139%	1,805,704	+0.728%
2026-02-04	64.6100	64.7150	64.5850	64.6200	-0.046%	1,986,367	+0.588%
2026-02-03	64.6500	64.7000	64.5950	64.6500	+0.093%	1,619,881	+0.541%
2026-02-02	64.5500	64.6100	64.5400	64.5900	-0.062%	1,228,474	+0.635%
2026-01-30	64.4400	64.6300	64.4300	64.6300	+0.186%	1,391,652	+0.572%
2026-01-29	64.4500	64.5300	64.4000	64.5100	+0.155%	1,763,355	+0.760%
2026-01-28	64.4700	64.5000	64.4000	64.4100	-0.078%	1,280,427	+0.916%
2026-01-27	64.4400	64.4850	64.3600	64.4600	+0.140%	1,005,751	+0.838%
2026-01-26	64.4500	64.4700	64.3450	64.3700	-0.078%	1,275,863	+0.979%
2026-01-23	64.4000	64.4700	64.4000	64.4200	-0.031%	1,120,803	+0.900%
2026-01-22	64.3100	64.4400	64.3100	64.4400	+0.202%	1,237,441	+0.869%
2026-01-21	64.3700	64.4000	64.3100	64.3100	-0.031%	1,454,742	+1.073%
2026-01-20	64.3600	64.3900	64.2800	64.3300	+0.031%	1,265,135	+1.042%
2026-01-16	64.3800	64.3800	64.3100	64.3100	-0.062%	1,083,051	+1.073%
2026-01-15	64.3300	64.3800	64.3200	64.3500	+0.156%	1,402,524	+1.010%
2026-01-14	64.3100	64.3400	64.2500	64.2500	-0.093%	1,298,050	+1.167%
2026-01-13	64.2800	64.3250	64.2400	64.3100	+0.093%	1,126,893	+1.073%
2026-01-12	64.2300	64.2750	64.2100	64.2500	+0.031%	1,240,827	+1.167%
2026-01-09	64.2000	64.2700	64.1800	64.2300	+0.047%	1,193,484	+1.199%
2026-01-08	64.1900	64.2500	64.1800	64.2000	-0.016%	996,319	+1.246%
2026-01-07	64.2700	64.2700	64.1850	64.2100	-0.016%	1,463,334	+1.230%
2026-01-06	64.1700	64.2200	64.1500	64.2200	+0.078%	2,174,306	+1.215%
2026-01-05	64.1500	64.2200	64.1475	64.1700	+0.031%	1,736,440	+1.293%
2026-01-02	64.2500	64.2800	64.1200	64.1500	-0.125%	2,129,609	+1.325%
2025-12-31	64.2600	64.2950	64.2300	64.2300	-0.047%	653,399	+1.199%
2025-12-30	64.1200	64.2900	64.1100	64.2600	+0.250%	537,088	+1.152%
2025-12-29	64.1800	64.2200	64.0700	64.1000	-0.171%	1,388,773	+1.404%
2025-12-26	64.2500	64.2550	64.1550	64.2100	+0.016%	484,803	+1.230%
2025-12-24	64.1700	64.2300	64.1700	64.2000	+0.078%	314,163	+1.246%
2025-12-23	64.1500	64.2350	64.1500	64.1500	-0.109%	851,559	+1.325%
2025-12-22	64.1000	64.2400	64.0900	64.2200	+0.109%	674,686	+1.215%
2025-12-19	64.1000	64.2150	64.0500	64.1500	+0.125%	2,938,878	+1.325%
2025-12-18	64.1500	64.1900	64.0700	64.0700	-0.047%	1,477,532	+1.452%
2025-12-17	64.2400	64.2500	64.1000	64.1000	-0.140%	1,501,318	+1.404%
2025-12-16	64.2100	64.2800	64.1350	64.1900	-0.093%	1,142,488	+1.262%
2025-12-15	64.0500	64.4000	64.0500	64.2500	+0.234%	3,657,098	+1.167%
2025-12-12	64.0200	64.1000	63.9700	64.1000	+0.219%	1,454,944	+1.404%
2025-12-11	63.9700	64.0050	63.9250	63.9600	0.000%	2,017,890	+1.626%
2025-12-10	63.9700	64.0400	63.9400	63.9600	0.000%	2,248,218	+1.626%
2025-12-09	64.0000	64.0700	63.9450	63.9600	-0.218%	1,597,769	+1.626%
2025-12-08	63.9800	64.1590	63.9200	64.1000	+0.266%	1,583,804	+1.404%
2025-12-05	64.0800	64.0850	63.9200	63.9300	-0.031%	1,511,475	+1.674%
2025-12-04	63.9500	64.0500	63.9450	63.9500	-0.172%	1,239,816	+1.642%
2025-12-03	64.0500	64.1500	64.0100	64.0600	-0.031%	939,834	+1.467%
2025-12-02	64.0000	64.2300	63.9200	64.0800	+0.282%	1,973,519	+1.436%
2025-12-01	63.9700	64.0000	63.8600	63.9000	-0.047%	2,063,929	+1.721%
2025-11-28	63.9500	64.0600	63.9300	63.9300	+0.125%	1,069,121	+1.674%
2025-11-26	63.9000	64.0800	63.8500	63.8500	0.000%	2,057,004	+1.801%
2025-11-25	63.8600	63.9950	63.8500	63.8500	0.000%	1,775,312	+1.801%
2025-11-24	63.8000	63.8700	63.7900	63.8500	+0.078%	1,966,447	+1.801%
2025-11-21	63.8500	63.8650	63.7400	63.8000	+0.110%	3,943,182	+1.881%
2025-11-20	63.8300	63.9700	63.6400	63.7300	-0.110%	7,895,771	+1.993%
2025-11-19	63.8000	63.9150	63.7300	63.8000	+0.173%	1,900,307	+1.881%
2025-11-18	63.7500	63.7900	63.6900	63.6900	0.000%	2,968,586	+2.057%
2025-11-17	63.9200	63.9200	63.6900	63.6900	-0.329%	2,255,862	+2.057%
2025-11-14	63.9200	63.9450	63.8100	63.9000	0.000%	1,607,705	+1.721%
2025-11-13	63.9200	63.9500	63.8300	63.9000	+0.047%	1,955,213	+1.721%
2025-11-12	63.9300	63.9700	63.8200	63.8700	+0.094%	1,409,217	+1.769%
2025-11-11	63.8000	63.9600	63.8000	63.8100	+0.016%	2,300,243	+1.865%
2025-11-10	63.8000	63.8600	63.7700	63.8000	-0.031%	1,515,848	+1.881%
2025-11-07	63.7600	63.8500	63.7300	63.8200	+0.110%	1,809,445	+1.849%
2025-11-06	63.7500	63.8600	63.7500	63.7500	+0.016%	1,578,439	+1.961%
2025-11-05	63.6800	63.8900	63.6800	63.7400	+0.157%	1,209,270	+1.977%
2025-11-04	63.7600	63.8500	63.6400	63.6400	-0.345%	2,383,327	+2.137%
2025-11-03	63.8600	63.8700	63.7400	63.8600	0.000%	1,704,233	+1.785%
2025-10-31	63.8500	63.9050	63.7700	63.8600	-0.016%	2,468,805	+1.785%
2025-10-30	63.7000	63.9200	63.7000	63.8700	+0.157%	1,752,489	+1.769%
2025-10-29	63.6000	63.7700	63.5800	63.7700	+0.315%	4,236,535	+1.929%
2025-10-28	63.6000	63.6500	63.5700	63.5700	-0.016%	1,300,246	+2.249%
2025-10-27	63.6500	63.6500	63.5750	63.5800	0.000%	1,125,535	+2.233%
2025-10-24	63.6500	63.6550	63.5250	63.5800	-0.031%	1,809,136	+2.233%
2025-10-23	63.6600	63.7100	63.5900	63.6000	+0.016%	1,969,625	+2.201%
2025-10-22	63.6200	63.6800	63.5650	63.5900	-0.047%	2,380,191	+2.217%
2025-10-21	63.6500	63.6950	63.6100	63.6200	-0.047%	1,182,773	+2.169%
2025-10-20	63.6700	63.6900	63.5800	63.6500	-0.016%	1,634,143	+2.121%
2025-10-17	63.6000	63.7000	63.5300	63.6600	+0.173%	2,843,237	+2.105%
2025-10-16	63.6100	63.6500	63.5200	63.5500	+0.079%	4,542,733	+2.282%
2025-10-15	63.6100	63.7000	63.5000	63.5000	-0.157%	1,934,152	+2.362%
2025-10-14	63.5200	63.6800	63.5100	63.6000	+0.157%	2,704,453	+2.201%
2025-10-13	63.6700	63.7950	63.5000	63.5000	0.000%	2,028,041	+2.362%
2025-10-10	63.6500	63.6500	63.4400	63.5000	-0.157%	3,438,624	+2.362%
2025-10-09	63.6500	63.6500	63.5750	63.6000	-0.047%	1,748,915	+2.201%
2025-10-08	63.6600	63.6900	63.5950	63.6300	-0.047%	1,538,595	+2.153%
2025-10-07	63.7400	63.7400	63.6250	63.6600	-0.047%	1,417,440	+2.105%
2025-10-06	63.7000	63.7700	63.6200	63.6900	-0.063%	2,958,221	+2.057%
2025-10-03	63.6200	63.7500	63.6000	63.7300	+0.173%	1,446,667	+1.993%
2025-10-02	63.6100	63.6350	63.5200	63.6200	+0.031%	2,490,287	+2.169%
2025-10-01	63.5900	63.6800	63.5750	63.6000	-0.079%	1,803,376	+2.201%
2025-09-30	63.6500	63.6800	63.5000	63.6500	+0.016%	1,858,164	+2.121%
2025-09-29	63.5600	63.6500	63.4750	63.6400	+0.205%	2,022,169	+2.137%
2025-09-26	63.6400	64.0000	63.4850	63.5100	-0.157%	2,259,831	+2.346%
2025-09-25	63.5300	63.6200	63.5200	63.6100	+0.110%	2,727,439	+2.185%
2025-09-24	63.5300	63.5900	63.5100	63.5400	+0.047%	1,505,873	+2.298%
2025-09-23	63.5900	63.6300	63.5100	63.5100	0.000%	1,556,706	+2.346%
2025-09-22	63.5900	63.6500	63.5100	63.5100	-0.157%	1,226,390	+2.346%
2025-09-19	63.5400	63.6100	63.5000	63.6100	+0.094%	2,358,737	+2.185%
2025-09-18	63.5900	63.6500	63.5200	63.5500	0.000%	2,233,740	+2.282%
2025-09-17	63.5300	63.7000	63.5200	63.5500	-0.016%	3,324,925	+2.282%
2025-09-16	63.5900	63.6000	63.4600	63.5600	0.000%	6,002,485	+2.266%
2025-09-15	63.5300	63.5800	63.3800	63.5600	+0.063%	3,438,906	+2.266%
2025-09-12	63.5300	63.6400	63.5100	63.5200	-0.079%	2,525,684	+2.330%
2025-09-11	63.5700	63.6600	63.4950	63.5700	-0.079%	5,723,709	+2.249%
2025-09-10	63.6100	63.8150	63.5000	63.6200	+0.031%	2,041,031	+2.169%
2025-09-09	63.6800	63.7400	63.5400	63.6000	-0.141%	2,690,868	+2.201%
2025-09-08	63.7000	63.7600	63.6200	63.6900	-0.016%	2,144,629	+2.057%
2025-09-05	63.7200	63.7500	63.6100	63.7000	+0.094%	4,316,695	+2.041%
2025-09-04	63.8600	63.8600	63.5600	63.6400	-0.251%	3,663,546	+2.137%
2025-09-03	64.1500	64.1800	63.6900	63.8000	-0.747%	9,066,679	+1.881%
2025-09-02	64.0200	64.3000	63.8300	64.2800	+6.760%	10,236,257	+1.120%
2025-08-29	60.6300	60.7750	59.8800	60.2100	-0.742%	560,977	+7.955%
2025-08-28	60.6100	60.8400	60.1200	60.6600	+0.248%	611,437	+7.155%
2025-08-27	60.0600	60.7900	60.0100	60.5100	+0.116%	738,899	+7.420%
2025-08-26	59.8600	61.1000	59.8600	60.4400	+0.817%	716,063	+7.545%
2025-08-25	60.1100	60.1500	59.6200	59.9500	-0.150%	604,442	+8.424%
2025-08-22	59.0000	60.5850	58.8250	60.0400	+2.005%	565,726	+8.261%
2025-08-21	57.1700	58.9050	57.0900	58.8600	+2.099%	802,407	+10.432%
2025-08-20	57.8600	58.1800	57.0100	57.6500	-0.775%	709,834	+12.749%
2025-08-19	58.2300	58.7250	57.8800	58.1000	-0.017%	658,675	+11.876%
2025-08-18	57.1500	58.1400	57.0700	58.1100	+1.484%	456,378	+11.857%
2025-08-15	57.6800	57.7200	56.9700	57.2600	-1.122%	381,024	+13.517%
2025-08-14	57.9000	58.0600	57.3300	57.9100	-0.686%	650,154	+12.243%
2025-08-13	58.1600	58.4700	57.3000	58.3100	+0.361%	818,260	+11.473%
2025-08-12	55.7400	58.1200	55.6600	58.1000	+5.368%	1,050,266	+11.876%
2025-08-11	55.9500	55.9750	54.9700	55.1400	-0.684%	696,085	+17.882%
2025-08-08	55.6700	56.1100	55.3400	55.5200	+0.452%	539,800	+17.075%
2025-08-07	55.4700	55.6300	54.8984	55.2700	+0.876%	840,850	+17.604%
2025-08-06	55.5800	55.6700	54.2801	54.7900	-0.219%	1,116,034	+18.635%
2025-08-05	51.9000	55.3250	51.6550	54.9100	-0.435%	1,785,418	+18.376%
2025-08-04	54.6400	55.4300	54.1900	55.1500	+1.472%	1,225,672	+17.860%
2025-08-01	54.2900	54.7150	53.4900	54.3500	-1.895%	1,079,516	+19.595%
2025-07-31	56.9700	56.9700	55.2650	55.4000	-1.318%	913,155	+17.329%
2025-07-30	56.9000	57.2000	55.4700	56.1400	-1.612%	1,120,268	+15.782%
2025-07-29	57.7900	58.0999	56.9900	57.0600	-0.471%	886,596	+13.915%
2025-07-28	58.0500	58.2850	57.1850	57.3300	-1.257%	708,373	+13.379%
2025-07-25	57.6900	58.2050	57.4400	58.0600	+0.711%	669,656	+11.953%
2025-07-24	58.2800	58.5300	57.6400	57.6500	-1.217%	546,725	+12.749%
2025-07-23	58.0200	58.6400	57.7600	58.3600	+1.478%	702,381	+11.378%
2025-07-22	57.3100	57.9200	56.7600	57.5100	+1.019%	655,885	+13.024%
2025-07-21	57.8600	57.8600	56.8700	56.9300	-1.026%	501,748	+14.175%
2025-07-18	58.2800	58.7100	57.2400	57.5200	-1.355%	588,990	+13.004%
2025-07-17	58.1400	58.9400	57.9700	58.3100	+0.017%	670,496	+11.473%
2025-07-16	58.2000	58.4428	57.3050	58.3000	+0.362%	599,967	+11.492%
2025-07-15	59.1800	59.3350	58.0000	58.0900	-1.759%	671,890	+11.895%
2025-07-14	58.5200	59.1700	58.2250	59.1300	+0.647%	469,058	+9.927%
2025-07-11	58.4700	59.1000	58.1050	58.7500	-0.441%	559,373	+10.638%
2025-07-10	58.3900	59.0200	58.1350	59.0100	+1.706%	753,349	+10.151%
2025-07-09	58.8100	58.8250	57.6500	58.0200	-0.753%	653,533	+12.030%
2025-07-08	59.4400	59.7850	58.3400	58.4600	-0.949%	728,261	+11.187%
2025-07-07	59.5700	60.4100	58.7500	59.0200	-1.222%	800,580	+10.132%
2025-07-03	59.3100	59.9500	59.0950	59.7500	+1.391%	467,266	+8.787%
2025-07-02	58.6800	59.2200	58.2900	58.9300	+0.701%	882,055	+10.300%
2025-07-01	58.3300	58.9400	58.2000	58.5200	+0.051%	884,477	+11.073%
2025-06-30	58.8400	58.9400	58.1500	58.4900	-0.375%	732,928	+11.130%
2025-06-27	58.0600	58.9450	58.0150	58.7100	+1.154%	1,043,574	+10.714%
2025-06-26	57.1000	58.2400	56.8100	58.0400	+2.147%	644,999	+11.992%
2025-06-25	56.9600	57.2400	56.6800	56.8200	-0.473%	444,368	+14.396%
2025-06-24	57.2200	57.4450	56.7200	57.0900	+1.170%	522,366	+13.855%
2025-06-23	56.0700	56.5100	55.1250	56.4300	-0.089%	590,188	+15.187%
2025-06-20	56.7500	56.8900	56.2100	56.4800	+0.142%	815,824	+15.085%
2025-06-18	56.3300	56.9750	56.0900	56.4000	+0.213%	883,231	+15.248%
2025-06-17	56.4800	57.2000	56.1750	56.2800	-1.003%	629,664	+15.494%
2025-06-16	57.0300	57.3250	56.1100	56.8500	+0.905%	835,227	+14.336%
2025-06-13	56.5000	57.5450	56.1300	56.3400	-2.171%	881,777	+15.371%
2025-06-12	57.0100	57.6900	56.8400	57.5900	-0.156%	562,793	+12.867%
2025-06-11	57.8200	58.2700	57.5400	57.6800	+0.435%	647,874	+12.691%
2025-06-10	58.1500	58.2150	57.2700	57.4300	-1.051%	765,221	+13.181%
2025-06-09	58.2400	58.4100	57.7300	58.0400	+0.659%	758,425	+11.992%
2025-06-06	57.8100	58.0600	57.1900	57.6600	+1.052%	647,916	+12.730%
2025-06-05	56.9300	57.3900	56.5250	57.0600	+0.582%	674,630	+13.915%
2025-06-04	57.0600	57.5700	56.6600	56.7300	-1.184%	859,984	+14.578%
2025-06-03	56.9700	57.5200	56.5100	57.4100	+0.967%	842,855	+13.221%
2025-06-02	57.4400	57.5000	56.2050	56.8600	-1.302%	955,251	+14.316%
2025-05-30	57.7200	58.0300	57.0700	57.6100	-1.031%	857,801	+12.828%
2025-05-29	58.4900	58.4900	57.7100	58.2100	+0.483%	890,735	+11.665%
2025-05-28	58.4200	58.4200	57.6200	57.9300	-0.737%	1,181,738	+12.204%
2025-05-27	57.5000	58.6900	57.0874	58.3600	+2.620%	932,642	+11.378%
2025-05-23	55.9500	56.9900	55.5900	56.8700	-0.420%	565,367	+14.296%
2025-05-22	56.5700	57.3800	56.0500	57.1100	+0.883%	1,089,573	+13.815%
2025-05-21	57.5200	57.9900	56.4800	56.6100	-2.531%	989,050	+14.821%
2025-05-20	58.1400	59.2650	57.7700	58.0800	+1.645%	1,456,069	+11.915%
2025-05-19	56.7300	57.1600	56.4000	57.1400	-0.540%	1,018,689	+13.756%
2025-05-16	57.3300	57.8000	57.1300	57.4500	+0.087%	683,276	+13.142%
2025-05-15	56.8300	57.6500	56.8300	57.4000	+0.227%	741,132	+13.240%
2025-05-14	56.6900	57.3500	56.5400	57.2700	+0.580%	941,494	+13.497%
2025-05-13	55.9700	57.2700	55.4800	56.9400	+2.650%	1,239,010	+14.155%
2025-05-12	55.6600	55.7950	54.9100	55.4700	+3.392%	961,392	+17.180%
2025-05-09	53.8800	54.2600	53.0200	53.6500	+0.056%	1,251,324	+21.156%
2025-05-08	54.5800	54.7000	53.5550	53.6200	-0.298%	1,629,135	+21.223%
2025-05-07	53.0000	54.2100	52.9100	53.7800	+2.107%	1,831,361	+20.863%
2025-05-06	50.2600	52.8900	49.9000	52.6700	+8.019%	2,597,298	+23.410%
2025-05-05	47.6300	49.0500	47.4400	48.7600	+1.225%	1,646,047	+33.306%
2025-05-02	47.6900	48.5400	47.0050	48.1700	+2.599%	934,362	+34.939%
2025-05-01	46.9600	47.6500	46.6300	46.9500	+0.406%	1,015,083	+38.445%
2025-04-30	45.7300	47.0000	45.1900	46.7600	+0.819%	1,081,349	+39.008%
2025-04-29	46.2000	46.8650	45.7900	46.3800	+0.303%	756,813	+40.147%
2025-04-28	46.0900	46.8750	45.9000	46.2400	+0.873%	693,445	+40.571%
2025-04-25	45.5100	46.0800	45.2500	45.8400	+0.548%	894,228	+41.798%
2025-04-24	44.2900	45.7200	43.8528	45.5900	+3.262%	552,420	+42.575%
2025-04-23	44.6200	45.2800	43.8550	44.1500	+2.770%	909,819	+47.225%
2025-04-22	42.0600	43.0800	41.6800	42.9600	+3.668%	745,824	+51.304%
2025-04-21	41.3700	42.1850	40.5300	41.4400	-2.356%	1,049,704	+56.853%
2025-04-17	41.8000	43.0700	41.4300	42.4400	+1.580%	737,376	+53.157%
2025-04-16	42.1400	42.4900	41.0900	41.7800	-1.671%	797,531	+55.577%
2025-04-15	42.6800	43.7350	42.3050	42.4900	-0.235%	1,029,836	+52.977%
2025-04-14	41.9500	42.9500	41.2500	42.5900	+3.474%	1,477,227	+52.618%
2025-04-11	40.7600	41.3300	39.9000	41.1600	+1.081%	1,237,476	+57.920%
2025-04-10	42.8700	42.9400	39.9900	40.7200	-7.852%	1,414,085	+59.627%
2025-04-09	39.6600	44.5150	38.2500	44.1900	+9.219%	2,246,585	+47.092%
2025-04-08	43.2100	43.9200	39.8400	40.4600	-3.206%	1,718,334	+60.652%
2025-04-07	40.4800	44.5900	39.9950	41.8000	-0.595%	1,750,743	+55.502%
2025-04-04	43.1800	43.1800	40.4450	42.0500	-6.825%	1,698,793	+54.578%
2025-04-03	47.7400	47.9000	45.0100	45.1300	-9.668%	2,011,843	+44.028%
2025-04-02	47.7600	50.2000	47.7600	49.9600	+3.117%	814,471	+30.104%
2025-04-01	48.2500	48.8300	47.6500	48.4500	+0.290%	782,925	+34.159%
2025-03-31	47.2800	48.8400	46.6500	48.3100	+0.187%	1,032,841	+34.548%
2025-03-28	48.5700	48.9250	47.6600	48.2200	-1.752%	682,108	+34.799%
2025-03-27	48.6500	49.5400	48.0500	49.0800	+0.122%	785,613	+32.437%
2025-03-26	49.0250	49.4400	48.3400	49.0200	+0.225%	644,437	+32.599%
2025-03-25	49.5500	49.9900	48.6650	48.9100	-1.192%	642,935	+32.897%
2025-03-24	48.0000	49.6700	47.6300	49.5000	+5.163%	922,975	+31.313%
2025-03-21	46.8200	47.4000	46.2310	47.0700	-0.717%	919,139	+38.092%
2025-03-20	46.8700	48.0000	46.8700	47.4100	-0.147%	635,521	+37.102%
2025-03-19	46.5800	47.7500	46.4800	47.4800	+1.998%	589,008	+36.900%
2025-03-18	46.4900	46.7500	45.7200	46.5500	-0.492%	567,077	+39.635%
2025-03-17	46.0700	47.3200	45.9900	46.7800	+1.651%	710,258	+38.948%
2025-03-14	45.1200	46.0700	44.7295	46.0200	+3.369%	540,834	+41.243%
2025-03-13	44.2600	44.9700	43.9300	44.5200	+0.451%	668,966	+46.002%
2025-03-12	44.5400	44.8700	43.5200	44.3200	+1.280%	700,665	+46.661%
2025-03-11	43.4000	44.2350	43.0100	43.7600	+0.876%	1,025,195	+48.537%
2025-03-10	45.3700	45.3700	43.0000	43.3800	-5.490%	1,225,889	+49.839%
2025-03-07	45.2000	46.0000	43.9850	45.9000	-0.864%	1,002,906	+41.612%
2025-03-06	46.4300	46.9700	45.7200	46.3000	-1.111%	536,778	+40.389%
2025-03-05	45.7500	46.8600	45.4300	46.8200	+3.653%	623,738	+38.830%
2025-03-04	45.1300	46.1300	44.0000	45.1700	-1.740%	753,222	+43.901%
2025-03-03	48.1900	48.4300	45.6200	45.9700	-4.069%	863,066	+41.397%
2025-02-28	47.2500	48.0100	46.7600	47.9200	+0.863%	632,566	+35.643%
2025-02-27	48.0000	48.6000	47.3100	47.5100	-1.329%	449,518	+36.813%
2025-02-26	47.7500	48.6500	47.7500	48.1500	+1.262%	847,698	+34.995%
2025-02-25	47.4700	48.0600	47.0600	47.5500	+0.169%	733,505	+36.698%
2025-02-24	47.9900	47.9900	47.1400	47.4700	-0.336%	653,540	+36.929%
2025-02-21	50.8700	51.1600	47.3733	47.6300	-5.888%	893,735	+36.469%
2025-02-20	51.1000	51.2400	49.4000	50.6100	-1.017%	565,172	+28.433%
2025-02-19	50.2900	51.6850	50.2800	51.1300	+1.147%	1,008,909	+27.127%
2025-02-18	50.0900	50.6200	49.2001	50.5500	+2.224%	1,106,338	+28.586%
2025-02-14	48.0000	49.8800	46.5000	49.4500	+6.688%	1,070,001	+31.446%
2025-02-13	45.9000	46.5700	45.7400	46.3500	+1.422%	702,714	+40.237%
2025-02-12	44.9900	45.9400	44.7900	45.7000	-0.218%	638,613	+42.232%
2025-02-11	45.8000	46.0517	45.5800	45.8000	-0.413%	582,512	+41.921%
2025-02-10	46.3100	46.3100	45.7800	45.9900	-0.109%	503,319	+41.335%
2025-02-07	46.2700	46.3700	45.7800	46.0400	-0.433%	471,384	+41.182%
2025-02-06	45.7500	46.2800	45.5750	46.2400	+1.582%	573,924	+40.571%
2025-02-05	45.3200	45.5900	44.9900	45.5200	+1.156%	422,189	+42.794%
2025-02-04	45.1400	45.5050	44.8400	45.0000	-0.398%	505,750	+44.444%
2025-02-03	44.9400	45.8100	44.3400	45.1800	-2.208%	589,641	+43.869%
2025-01-31	46.6500	46.9600	45.8947	46.2000	-0.667%	588,904	+40.693%
2025-01-30	46.6500	47.1300	46.1600	46.5100	+0.911%	487,993	+39.755%
2025-01-29	45.6000	46.5300	45.5250	46.0900	+0.677%	550,757	+41.028%
2025-01-28	46.0400	46.4500	45.6150	45.7800	-0.866%	520,097	+41.983%
2025-01-27	46.3700	47.0000	46.1400	46.1800	-1.661%	513,678	+40.754%
2025-01-24	47.2600	47.4700	46.7900	46.9600	-0.740%	421,580	+38.416%
2025-01-23	47.1000	48.0200	46.9600	47.3100	+0.553%	526,422	+37.392%
2025-01-22	47.3700	47.6800	46.9500	47.0500	-0.676%	490,087	+38.151%
2025-01-21	46.8500	47.5100	46.6000	47.3700	+1.522%	761,685	+37.218%
2025-01-17	46.4800	47.3600	46.2100	46.6600	+1.347%	586,841	+39.306%
2025-01-16	46.8300	47.2061	45.7300	46.0400	-2.167%	566,865	+41.182%
2025-01-15	47.5100	47.7300	46.5500	47.0600	+2.016%	849,772	+38.122%
2025-01-14	45.7700	46.4950	45.6200	46.1300	+2.261%	716,773	+40.906%
2025-01-13	44.4700	45.3400	44.3700	45.1100	+0.178%	762,255	+44.092%
2025-01-10	46.3400	46.4850	45.0000	45.0300	-4.719%	1,058,477	+44.348%
2025-01-08	47.3500	47.6350	46.7000	47.2600	-1.398%	472,042	+37.537%
2025-01-07	47.5600	48.2200	47.3300	47.9300	+0.948%	500,696	+35.614%
2025-01-06	48.1500	48.6800	47.4200	47.4800	-0.628%	665,900	+36.900%
2025-01-03	48.1900	48.1900	47.3100	47.7800	-0.375%	629,295	+36.040%
2025-01-02	48.6000	48.9700	47.6950	47.9600	-0.519%	660,406	+35.530%
2024-12-31	48.2300	48.9150	48.0000	48.2100	+0.354%	374,892	+34.827%
2024-12-30	48.4300	48.6000	47.4900	48.0400	-1.759%	377,552	+35.304%
2024-12-27	49.1700	49.7450	48.6950	48.9000	-1.372%	356,736	+32.924%
2024-12-26	49.0000	49.7100	48.9600	49.5800	+0.752%	293,228	+31.101%
2024-12-24	48.8500	49.2900	48.6101	49.2100	+1.234%	188,417	+32.087%
2024-12-23	48.4600	48.6800	48.1300	48.6100	+0.082%	418,517	+33.717%
2024-12-20	47.4200	49.2900	47.0300	48.5700	+2.339%	1,298,377	+33.827%
2024-12-19	47.7100	48.1400	46.7200	47.4600	+0.871%	835,149	+36.957%
2024-12-18	49.1300	49.5000	46.8350	47.0500	-4.136%	1,162,234	+38.151%
2024-12-17	49.3300	49.9800	48.7800	49.0800	-1.347%	939,043	+32.437%
2024-12-16	49.0100	49.9900	49.0000	49.7500	+0.668%	502,602	+30.653%
2024-12-13	49.5400	49.8700	49.0700	49.4200	+0.101%	558,679	+31.526%
2024-12-12	50.0500	50.1650	49.2550	49.3700	-1.378%	471,314	+31.659%
2024-12-11	50.4900	50.5200	49.9150	50.0600	-0.100%	699,937	+29.844%
2024-12-10	49.8700	50.7300	49.2050	50.1100	-0.219%	544,794	+29.715%
2024-12-09	50.7400	51.0800	50.1400	50.2200	+0.380%	621,876	+29.431%
2024-12-06	51.2200	51.2925	49.8700	50.0300	-1.126%	477,143	+29.922%
2024-12-05	51.4200	51.6700	50.5800	50.6000	-1.499%	476,227	+28.458%
2024-12-04	50.2800	51.5300	50.1500	51.3700	+1.864%	590,680	+26.533%
2024-12-03	50.5600	50.7250	49.6800	50.4300	-0.336%	726,914	+28.892%
2024-12-02	51.2900	51.2900	50.2400	50.6000	-0.589%	552,570	+28.458%
2024-11-29	51.2100	51.4725	50.8900	50.9000	+0.375%	232,054	+27.701%
2024-11-27	51.3500	51.7400	50.6100	50.7100	-0.996%	259,981	+28.180%
2024-11-26	51.6200	51.8100	50.9500	51.2200	-1.802%	654,021	+26.904%
2024-11-25	51.0150	52.3100	51.0150	52.1600	+3.002%	750,961	+24.617%
2024-11-22	49.8000	50.8000	49.5300	50.6400	+1.687%	725,473	+28.357%
2024-11-21	48.5700	50.0200	48.3100	49.8000	+3.923%	734,562	+30.522%
2024-11-20	48.2100	48.2100	47.5625	47.9200	-0.643%	368,564	+35.643%
2024-11-19	47.5000	48.3000	47.1800	48.2300	-0.021%	487,953	+34.771%
2024-11-18	48.3700	48.6750	47.9000	48.2400	-0.475%	459,591	+34.743%
2024-11-15	48.8500	49.0600	48.2900	48.4700	-1.082%	673,690	+34.104%
2024-11-14	49.5500	49.7900	48.7200	49.0000	-0.709%	809,673	+32.653%
2024-11-13	48.2500	49.4550	48.1700	49.3500	+2.089%	783,096	+31.712%
2024-11-12	48.3600	48.7500	47.8100	48.3400	-0.041%	713,272	+34.464%
2024-11-11	47.5900	48.9900	47.3200	48.3600	+2.697%	794,191	+34.409%
2024-11-08	45.9300	47.6900	44.5100	47.0900	-0.486%	1,107,652	+38.034%
2024-11-07	47.2300	48.1100	46.8900	47.3200	+0.021%	1,336,749	+37.363%
2024-11-06	46.9300	47.6900	46.3000	47.3100	+4.900%	1,134,955	+37.392%
2024-11-05	44.3000	45.1100	44.2150	45.1000	+1.645%	402,446	+44.124%
2024-11-04	44.8800	45.0500	44.2500	44.3700	-0.871%	492,792	+46.495%
2024-11-01	44.8800	45.5600	44.5533	44.7600	+0.924%	645,344	+45.219%
2024-10-31	45.4200	46.0500	44.3300	44.3500	-2.485%	990,720	+46.561%
2024-10-30	44.5300	45.5500	44.4700	45.4800	+1.541%	848,253	+42.920%
2024-10-29	44.4900	44.9500	44.0000	44.7900	-0.400%	414,214	+45.122%
2024-10-28	45.0000	45.5900	44.6900	44.9700	+0.852%	662,656	+44.541%
2024-10-25	44.5800	44.8000	44.0100	44.5900	+0.768%	502,214	+45.773%
2024-10-24	44.1500	44.4500	43.3800	44.2500	+0.660%	672,207	+46.893%
2024-10-23	44.0200	44.3700	43.5400	43.9600	-0.633%	412,844	+47.862%
2024-10-22	44.0000	44.3300	43.6000	44.2400	+0.637%	465,623	+46.926%
2024-10-21	44.5000	44.6800	43.8900	43.9600	-1.523%	669,672	+47.862%
2024-10-18	45.0000	45.0750	44.2800	44.6400	-0.800%	358,662	+45.609%
2024-10-17	45.2100	45.2100	44.5100	45.0000	-0.155%	392,478	+44.444%
2024-10-16	44.2100	45.4500	43.8900	45.0700	+2.923%	864,813	+44.220%
2024-10-15	44.3300	44.5900	43.7100	43.7900	-1.374%	533,056	+48.436%
2024-10-14	43.4000	44.6050	43.3700	44.4000	+2.186%	421,035	+46.396%

document.getElementById("ss3GG1").onerror = function(){this.style.display='none';}; .dark-mode .vsvyhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsvyhq{ color: #333333; background-color: white; border: 2px solid #333333; }ALAir Lease Corporationstock NYSE

AL
Air Lease Corporation
stock NYSE