Air Lease Corporation (AL) Historical Stock Data
41.44 ↓1.00 (-2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AL is up 0.37% a day on average. There have been 19 days where Air Lease Corporation closed green and 11 days where AL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 41.37 | 41.44 | ↑$0.07 (0.17%) | 40.53 | 42.19 | 1.05M |
| 2025-04-17 | 41.80 | 42.44 | ↑$0.64 (1.53%) | 41.43 | 43.07 | 737.38K |
| 2025-04-16 | 42.14 | 41.78 | ↓$0.36 (-0.85%) | 41.09 | 42.49 | 797.53K |
| 2025-04-15 | 42.68 | 42.49 | ↓$0.19 (-0.45%) | 42.31 | 43.74 | 1.03M |
| 2025-04-14 | 41.95 | 42.59 | ↑$0.64 (1.53%) | 41.25 | 42.95 | 1.48M |
| 2025-04-11 | 40.76 | 41.16 | ↑$0.40 (0.98%) | 39.90 | 41.33 | 1.24M |
| 2025-04-10 | 42.87 | 40.72 | ↓$2.15 (-5.02%) | 39.99 | 42.94 | 1.41M |
| 2025-04-09 | 39.66 | 44.19 | ↑$4.53 (11.42%) | 38.25 | 44.52 | 2.25M |
| 2025-04-08 | 43.21 | 40.46 | ↓$2.75 (-6.36%) | 39.84 | 43.92 | 1.72M |
| 2025-04-07 | 40.48 | 41.80 | ↑$1.32 (3.26%) | 40.00 | 44.59 | 1.75M |
| 2025-04-04 | 43.18 | 42.05 | ↓$1.13 (-2.62%) | 40.45 | 43.18 | 1.70M |
| 2025-04-03 | 47.74 | 45.13 | ↓$2.61 (-5.47%) | 45.01 | 47.90 | 2.01M |
| 2025-04-02 | 47.76 | 49.96 | ↑$2.20 (4.61%) | 47.76 | 50.20 | 814.47K |
| 2025-04-01 | 48.25 | 48.45 | ↑$0.20 (0.41%) | 47.65 | 48.83 | 782.93K |
| 2025-03-31 | 47.28 | 48.31 | ↑$1.03 (2.18%) | 46.65 | 48.84 | 1.03M |
| 2025-03-28 | 48.57 | 48.22 | ↓$0.35 (-0.72%) | 47.66 | 48.93 | 682.11K |
| 2025-03-27 | 48.65 | 49.08 | ↑$0.43 (0.88%) | 48.05 | 49.54 | 785.61K |
| 2025-03-26 | 49.03 | 49.02 | ↓$0.00 (-0.01%) | 48.34 | 49.44 | 646.97K |
| 2025-03-25 | 49.55 | 48.91 | ↓$0.64 (-1.29%) | 48.67 | 49.99 | 656.43K |
| 2025-03-24 | 48.00 | 49.50 | ↑$1.50 (3.13%) | 47.63 | 49.67 | 0.93M |
| 2025-03-21 | 46.82 | 47.07 | ↑$0.25 (0.53%) | 46.23 | 47.40 | 1.01M |
| 2025-03-20 | 46.87 | 47.41 | ↑$0.54 (1.15%) | 46.87 | 48.00 | 646.06K |
| 2025-03-19 | 46.58 | 47.48 | ↑$0.90 (1.93%) | 46.48 | 47.75 | 604.35K |
| 2025-03-18 | 46.49 | 46.55 | ↑$0.06 (0.13%) | 45.72 | 46.75 | 583.49K |
| 2025-03-17 | 46.07 | 46.78 | ↑$0.71 (1.54%) | 45.99 | 47.32 | 724.76K |
| 2025-03-14 | 45.12 | 46.02 | ↑$0.90 (1.99%) | 44.73 | 46.07 | 550.24K |
| 2025-03-13 | 44.26 | 44.52 | ↑$0.26 (0.59%) | 43.93 | 44.97 | 677.32K |
| 2025-03-12 | 44.54 | 44.32 | ↓$0.22 (-0.49%) | 43.52 | 44.87 | 727.84K |
| 2025-03-11 | 43.40 | 43.76 | ↑$0.36 (0.83%) | 43.01 | 44.24 | 1.03M |
| 2025-03-10 | 45.37 | 43.38 | ↓$1.99 (-4.39%) | 43.00 | 45.37 | 1.23M |
Create an account or log in to view more rows.
$AL HODL
$AL wow you bulls are losers
$AL not good
$AL hold
$AL Monday will be very interesting.
$AL When in doubt
zoom out. ??
$AL This stock is the golden ticket.
$AL BUY BUY BUY
$AL time to short this
$AL the future is so bright .. I gotta wear shades..