Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Air Lease Corporation (AL)

Compare

47.63

-2.98

(-5.89%)

At close: February 21 at 4:00:02 PM EST

47.63

0.00

(0.00%)

After hours: February 21 at 5:29:10 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	50.87	51.16	47.37	47.63	47.63	909,600
Feb 20, 2025	51.10	51.24	49.40	50.61	50.61	586,400
Feb 19, 2025	50.29	51.69	50.28	51.13	51.13	1,053,600
Feb 18, 2025	50.09	50.62	49.20	50.55	50.55	1,122,900
Feb 14, 2025	48.00	49.88	46.50	49.45	49.45	1,095,400
Feb 13, 2025	45.90	46.57	45.74	46.35	46.35	727,500
Feb 12, 2025	44.99	45.94	44.79	45.70	45.70	653,700
Feb 11, 2025	45.80	46.05	45.58	45.80	45.80	604,800
Feb 10, 2025	46.31	46.31	45.78	45.99	45.99	521,000
Feb 7, 2025	46.27	46.37	45.78	46.04	46.04	497,100
Feb 6, 2025	45.75	46.28	45.58	46.24	46.24	599,000
Feb 5, 2025	45.32	45.59	44.99	45.52	45.52	437,100
Feb 4, 2025	45.14	45.51	44.84	45.00	45.00	523,200
Feb 3, 2025	44.94	45.81	44.34	45.18	45.18	600,900
Jan 31, 2025	46.65	46.96	45.89	46.20	46.20	613,800
Jan 30, 2025	46.65	47.13	46.16	46.51	46.51	497,900
Jan 29, 2025	45.60	46.53	45.53	46.09	46.09	569,500
Jan 28, 2025	46.04	46.45	45.62	45.78	45.78	537,100
Jan 27, 2025	46.37	47.00	46.14	46.18	46.18	532,300
Jan 24, 2025	47.26	47.47	46.79	46.96	46.96	438,600
Jan 23, 2025	47.10	48.02	46.96	47.31	47.31	544,700
Jan 22, 2025	47.37	47.68	46.95	47.05	47.05	517,500
Jan 21, 2025	46.85	47.51	46.60	47.37	47.37	779,600
Jan 17, 2025	46.48	47.36	46.21	46.66	46.66	600,100
Jan 16, 2025	46.83	47.21	45.73	46.04	46.04	589,000
Jan 15, 2025	47.51	47.73	46.55	47.06	47.06	905,800
Jan 14, 2025	45.77	46.50	45.62	46.13	46.13	821,200
Jan 13, 2025	44.47	45.34	44.37	45.11	45.11	787,100
Jan 10, 2025	46.34	46.49	45.00	45.03	45.03	1,059,600
Jan 8, 2025	47.35	47.64	46.70	47.26	47.26	488,500
Jan 7, 2025	47.56	48.22	47.33	47.93	47.93	523,600
Jan 6, 2025	48.15	48.68	47.42	47.48	47.48	696,600
Jan 3, 2025	48.19	48.19	47.31	47.78	47.78	656,000
Jan 2, 2025	48.60	48.97	47.70	47.96	47.96	685,900
Dec 31, 2024	48.23	48.92	48.00	48.21	48.21	388,200
Dec 30, 2024	48.43	48.60	47.49	48.04	48.04	393,600
Dec 27, 2024	49.17	49.75	48.70	48.90	48.90	371,300
Dec 26, 2024	49.00	49.71	48.96	49.58	49.58	303,500
Dec 24, 2024	48.85	49.29	48.61	49.21	49.21	189,000
Dec 23, 2024	48.46	48.68	48.13	48.61	48.61	432,500
Dec 20, 2024	47.42	49.29	47.03	48.57	48.57	1,605,300
Dec 19, 2024	47.71	48.14	46.72	47.46	47.46	838,900
Dec 18, 2024	49.13	49.50	46.84	47.05	47.05	1,183,800
Dec 17, 2024	49.33	49.98	48.78	49.08	49.08	972,600
Dec 16, 2024	49.01	49.99	49.00	49.75	49.75	514,100
Dec 13, 2024	49.54	49.87	49.07	49.42	49.42	569,400
Dec 12, 2024	0.22 Dividend
Dec 12, 2024	50.05	50.17	49.26	49.37	49.37	493,200
Dec 11, 2024	50.49	50.52	49.92	50.06	49.84	813,000
Dec 10, 2024	49.87	50.73	49.21	50.11	49.89	578,100
Dec 9, 2024	50.74	51.08	50.14	50.22	50.00	656,700
Dec 6, 2024	51.22	51.29	49.87	50.03	49.81	489,200
Dec 5, 2024	51.42	51.67	50.58	50.60	50.38	495,100
Dec 4, 2024	50.28	51.53	50.15	51.37	51.14	605,300
Dec 3, 2024	50.56	50.73	49.68	50.43	50.21	754,300
Dec 2, 2024	51.29	51.29	50.24	50.60	50.38	585,500
Nov 29, 2024	51.21	51.47	50.89	50.90	50.68	256,900
Nov 27, 2024	51.35	51.74	50.61	50.71	50.49	271,500
Nov 26, 2024	51.62	51.81	50.95	51.22	50.99	671,400
Nov 25, 2024	51.02	52.31	51.02	52.16	51.93	772,700
Nov 22, 2024	49.80	50.80	49.53	50.64	50.42	735,300
Nov 21, 2024	48.57	50.02	48.31	49.80	49.58	736,000
Nov 20, 2024	48.21	48.21	47.56	47.92	47.71	379,800
Nov 19, 2024	47.50	48.30	47.18	48.23	48.02	521,500
Nov 18, 2024	48.37	48.68	47.90	48.24	48.03	468,300
Nov 15, 2024	48.85	49.06	48.29	48.47	48.26	687,600
Nov 14, 2024	49.55	49.79	48.72	49.00	48.78	819,100
Nov 13, 2024	48.25	49.46	48.17	49.35	49.13	796,100
Nov 12, 2024	48.36	48.75	47.81	48.34	48.13	744,900
Nov 11, 2024	47.59	48.99	47.32	48.36	48.15	797,700
Nov 8, 2024	45.93	47.69	44.51	47.09	46.88	1,194,500
Nov 7, 2024	47.23	48.11	46.89	47.32	47.11	1,356,400
Nov 6, 2024	46.93	47.69	46.30	47.31	47.10	1,168,400
Nov 5, 2024	44.30	45.11	44.22	45.10	44.90	425,200
Nov 4, 2024	44.88	45.05	44.25	44.37	44.18	502,600
Nov 1, 2024	44.88	45.56	44.55	44.76	44.56	676,300
Oct 31, 2024	45.42	46.05	44.33	44.35	44.16	1,002,600
Oct 30, 2024	44.53	45.55	44.47	45.48	45.28	872,700
Oct 29, 2024	44.49	44.95	44.00	44.79	44.59	420,800
Oct 28, 2024	45.00	45.59	44.69	44.97	44.77	673,600
Oct 25, 2024	44.58	44.80	44.01	44.59	44.39	517,800
Oct 24, 2024	44.15	44.45	43.38	44.25	44.06	690,500
Oct 23, 2024	44.02	44.37	43.54	43.96	43.77	420,700
Oct 22, 2024	44.00	44.33	43.60	44.24	44.05	477,800
Oct 21, 2024	44.50	44.68	43.89	43.96	43.77	672,600
Oct 18, 2024	45.00	45.08	44.28	44.64	44.44	371,600
Oct 17, 2024	45.21	45.21	44.51	45.00	44.80	402,800
Oct 16, 2024	44.21	45.45	43.89	45.07	44.87	879,200
Oct 15, 2024	44.33	44.59	43.71	43.79	43.60	547,100
Oct 14, 2024	43.40	44.61	43.37	44.40	44.20	428,700
Oct 11, 2024	42.78	43.61	42.78	43.45	43.26	466,100
Oct 10, 2024	42.82	43.12	42.37	42.79	42.60	518,100
Oct 9, 2024	42.87	43.59	42.66	43.24	43.05	500,600
Oct 8, 2024	43.18	43.33	42.70	42.95	42.76	487,000
Oct 7, 2024	43.23	43.34	42.86	43.26	43.07	643,400
Oct 4, 2024	43.88	43.91	43.24	43.49	43.30	524,400
Oct 3, 2024	43.41	43.54	42.63	42.91	42.72	1,069,100
Oct 2, 2024	43.93	44.68	43.82	43.83	43.64	701,000
Oct 1, 2024	45.11	45.22	43.89	44.20	44.01	1,136,300
Sep 30, 2024	45.50	45.50	44.77	45.29	45.09	723,700
Sep 27, 2024	45.75	46.08	45.01	45.79	45.59	645,400
Sep 26, 2024	45.71	46.02	45.15	45.32	45.12	647,600
Sep 25, 2024	45.23	45.28	44.75	45.00	44.80	598,900
Sep 24, 2024	45.44	45.70	44.81	45.08	44.88	657,000
Sep 23, 2024	45.76	46.26	45.15	45.25	45.05	772,000
Sep 20, 2024	45.50	45.81	44.90	45.80	45.60	1,943,000
Sep 19, 2024	45.55	45.90	45.15	45.89	45.69	963,400
Sep 18, 2024	44.29	45.63	44.08	44.49	44.29	1,252,100
Sep 17, 2024	44.25	44.87	43.80	44.18	43.99	749,400
Sep 16, 2024	43.83	44.12	43.27	44.02	43.83	513,500
Sep 13, 2024	43.08	43.75	43.08	43.65	43.46	479,300
Sep 12, 2024	42.50	43.11	42.08	42.67	42.48	566,100
Sep 11, 2024	41.63	42.33	40.95	42.30	42.11	640,700
Sep 10, 2024	42.15	42.35	41.37	41.90	41.72	686,700
Sep 9, 2024	42.50	43.00	42.14	42.16	41.97	816,600
Sep 6, 2024	0.21 Dividend
Sep 6, 2024	43.81	44.31	42.43	42.48	42.29	687,800
Sep 5, 2024	44.08	44.70	43.75	44.03	43.63	532,800
Sep 4, 2024	43.63	44.72	43.63	43.99	43.59	515,400
Sep 3, 2024	45.60	45.84	43.86	43.87	43.47	744,700
Aug 30, 2024	45.79	46.30	45.41	46.27	45.85	450,400
Aug 29, 2024	45.32	46.00	45.12	45.71	45.29	410,500
Aug 28, 2024	45.10	45.30	44.84	45.02	44.61	393,900
Aug 27, 2024	45.62	45.80	45.28	45.36	44.95	506,500
Aug 26, 2024	46.41	46.79	45.76	45.91	45.49	574,100
Aug 23, 2024	45.46	46.12	45.14	46.07	45.65	372,000
Aug 22, 2024	45.52	45.71	44.91	44.99	44.58	380,900
Aug 21, 2024	44.70	45.54	44.59	45.46	45.04	320,400
Aug 20, 2024	45.13	45.35	44.59	44.68	44.27	360,000
Aug 19, 2024	44.95	45.44	44.69	45.37	44.96	419,200
Aug 16, 2024	45.34	45.71	44.70	44.73	44.32	567,900
Aug 15, 2024	45.02	45.60	44.44	45.45	45.03	758,200
Aug 14, 2024	43.80	44.21	43.71	44.09	43.69	470,500
Aug 13, 2024	42.91	43.85	42.68	43.57	43.17	582,100
Aug 12, 2024	43.09	43.50	42.45	42.57	42.18	672,300
Aug 9, 2024	42.58	43.08	42.43	42.99	42.60	515,300
Aug 8, 2024	42.83	43.12	42.29	42.72	42.33	920,700
Aug 7, 2024	42.05	44.11	42.00	42.30	41.91	1,621,100
Aug 6, 2024	40.96	42.83	40.75	42.36	41.97	1,363,400
Aug 5, 2024	39.44	41.46	39.43	40.73	40.36	1,953,300
Aug 2, 2024	41.20	42.76	39.75	41.11	40.73	3,273,600
Aug 1, 2024	49.64	49.87	47.33	47.71	47.27	1,058,400
Jul 31, 2024	49.18	50.48	48.61	49.62	49.17	662,900
Jul 30, 2024	49.32	49.88	48.72	48.80	48.35	574,500
Jul 29, 2024	50.01	50.20	48.92	49.04	48.59	797,000
Jul 26, 2024	49.15	49.77	48.67	49.47	49.02	601,200
Jul 25, 2024	47.68	48.99	47.51	48.31	47.87	695,200
Jul 24, 2024	48.83	49.06	47.60	47.63	47.19	454,600
Jul 23, 2024	48.82	49.06	48.53	48.75	48.30	513,000
Jul 22, 2024	47.70	48.72	47.28	48.35	47.91	587,000
Jul 19, 2024	47.82	47.94	46.87	47.55	47.12	833,900
Jul 18, 2024	49.83	50.31	48.02	48.02	47.58	845,800
Jul 17, 2024	49.33	50.56	49.33	49.94	49.48	626,500
Jul 16, 2024	48.96	50.01	48.70	49.88	49.42	552,300
Jul 15, 2024	48.00	49.50	47.65	48.77	48.32	715,700
Jul 12, 2024	48.37	48.72	47.71	47.78	47.34	651,000
Jul 11, 2024	46.29	48.23	45.82	48.06	47.62	1,277,500
Jul 10, 2024	47.66	47.68	45.01	45.90	45.48	1,312,700
Jul 9, 2024	47.60	48.10	47.21	47.65	47.21	576,300
Jul 8, 2024	47.69	47.91	47.50	47.64	47.20	650,200
Jul 5, 2024	47.41	47.98	46.88	47.52	47.09	1,135,500
Jul 3, 2024	46.95	47.95	46.85	47.73	47.29	439,000
Jul 2, 2024	46.47	47.03	46.17	46.85	46.42	545,300
Jul 1, 2024	47.61	47.69	46.41	46.65	46.22	697,400
Jun 28, 2024	48.32	48.46	46.99	47.53	47.10	1,139,600
Jun 27, 2024	47.78	48.11	47.59	47.95	47.51	638,400
Jun 26, 2024	47.36	48.07	47.29	47.86	47.42	1,116,700
Jun 25, 2024	47.29	48.45	47.09	48.15	47.71	1,432,700
Jun 24, 2024	47.00	47.67	46.96	47.23	46.80	619,800
Jun 21, 2024	46.45	47.20	46.12	46.98	46.55	1,523,900
Jun 20, 2024	46.02	46.46	45.97	46.39	45.97	478,400
Jun 18, 2024	45.38	46.37	45.38	46.32	45.90	565,400
Jun 17, 2024	44.82	45.62	44.51	45.32	44.91	499,000
Jun 14, 2024	44.65	45.06	44.15	44.72	44.31	531,100
Jun 13, 2024	45.94	46.05	45.39	45.42	45.00	559,500
Jun 12, 2024	46.29	46.84	44.96	46.12	45.70	507,900
Jun 11, 2024	45.45	45.45	45.00	45.20	44.79	584,700
Jun 10, 2024	45.35	46.45	45.35	45.95	45.53	536,300
Jun 7, 2024	45.70	46.41	45.42	45.94	45.52	360,200
Jun 6, 2024	46.92	47.16	46.17	46.20	45.78	398,600
Jun 5, 2024	46.39	46.98	45.89	46.96	46.53	477,000
Jun 4, 2024	0.21 Dividend
Jun 4, 2024	46.80	46.93	45.99	46.24	45.82	491,600
Jun 3, 2024	47.65	47.99	46.79	47.28	46.64	561,600
May 31, 2024	47.40	47.70	46.71	47.64	46.99	869,500
May 30, 2024	46.72	47.09	46.25	47.07	46.43	1,175,600
May 29, 2024	47.35	47.68	46.42	46.55	45.92	1,136,600
May 28, 2024	48.81	49.10	47.78	47.86	47.21	645,000
May 24, 2024	48.04	48.64	47.85	48.55	47.89	441,900
May 23, 2024	48.54	48.54	47.49	47.72	47.07	517,200
May 22, 2024	48.69	48.80	47.79	48.20	47.55	702,200
May 21, 2024	48.97	49.13	48.67	48.77	48.11	568,500
May 20, 2024	49.20	49.41	48.91	48.93	48.27	703,800
May 17, 2024	49.44	49.85	49.13	49.27	48.60	602,200
May 16, 2024	49.98	50.07	49.17	49.42	48.75	552,500
May 15, 2024	49.79	50.43	49.70	50.17	49.49	710,500
May 14, 2024	49.19	49.58	48.81	49.40	48.73	605,600
May 13, 2024	49.28	49.32	48.79	48.88	48.22	570,400
May 10, 2024	50.04	50.20	48.86	49.10	48.43	790,600
May 9, 2024	49.01	49.84	48.88	49.78	49.11	880,700
May 8, 2024	47.33	49.00	47.01	48.96	48.30	1,436,800
May 7, 2024	47.01	48.27	46.22	47.79	47.14	3,284,400
May 6, 2024	51.80	51.99	51.34	51.55	50.85	1,329,700
May 3, 2024	51.35	51.66	50.93	51.41	50.71	728,200
May 2, 2024	51.12	51.17	50.38	50.78	50.09	642,900
May 1, 2024	50.17	51.02	49.87	50.29	49.61	898,400
Apr 30, 2024	51.57	51.78	50.16	50.24	49.56	938,400
Apr 29, 2024	51.71	52.13	51.62	52.02	51.32	838,200
Apr 26, 2024	51.72	52.31	51.57	51.66	50.96	742,200
Apr 25, 2024	50.75	51.62	50.40	51.56	50.86	664,800
Apr 24, 2024	51.21	51.65	50.97	51.40	50.70	873,800
Apr 23, 2024	49.71	51.06	49.52	51.01	50.32	1,081,100
Apr 22, 2024	49.15	49.98	48.90	49.55	48.88	642,600
Apr 19, 2024	48.76	49.42	48.76	49.03	48.37	875,000
Apr 18, 2024	48.91	49.70	48.61	48.73	48.07	646,300
Apr 17, 2024	48.93	49.22	48.49	48.64	47.98	788,100
Apr 16, 2024	48.29	48.71	47.74	48.46	47.80	622,600
Apr 15, 2024	49.01	49.45	47.99	48.22	47.57	577,400
Apr 12, 2024	48.79	49.17	48.12	48.55	47.89	1,151,500
Apr 11, 2024	48.84	49.25	47.94	49.16	48.49	1,000,800
Apr 10, 2024	48.73	49.33	48.42	48.79	48.13	1,094,800
Apr 9, 2024	50.36	50.56	49.47	49.54	48.87	1,046,300
Apr 8, 2024	50.69	50.92	50.21	50.40	49.72	909,800
Apr 5, 2024	49.93	50.64	49.93	50.54	49.86	1,134,800
Apr 4, 2024	51.01	51.65	50.09	50.17	49.49	1,020,100
Apr 3, 2024	50.15	50.69	49.95	50.44	49.76	1,189,000
Apr 2, 2024	50.75	50.83	49.93	50.14	49.46	1,375,300
Apr 1, 2024	51.51	51.65	50.74	51.18	50.49	1,086,300
Mar 28, 2024	51.09	51.77	51.05	51.44	50.74	1,337,600
Mar 27, 2024	50.37	50.86	50.06	50.76	50.07	1,159,700
Mar 26, 2024	49.64	50.63	49.23	50.31	49.63	2,324,400
Mar 25, 2024	48.25	49.66	48.07	49.10	48.43	1,929,700
Mar 22, 2024	47.35	48.43	47.25	48.29	47.64	1,738,900
Mar 21, 2024	46.82	47.39	46.75	47.06	46.42	874,400
Mar 20, 2024	46.00	46.94	45.82	46.65	46.02	1,072,800
Mar 19, 2024	46.38	46.75	45.84	46.35	45.72	1,362,500
Mar 18, 2024	46.99	47.49	46.58	46.59	45.96	2,296,200
Mar 15, 2024	46.76	47.75	46.52	47.13	46.49	22,684,300
Mar 14, 2024	0.21 Dividend
Mar 14, 2024	46.46	46.87	46.20	46.39	45.76	2,029,200
Mar 13, 2024	45.47	47.06	45.47	46.60	45.76	2,075,900
Mar 12, 2024	44.68	45.77	44.44	45.57	44.75	2,092,500
Mar 11, 2024	43.54	44.54	43.47	44.30	43.50	1,876,800
Mar 8, 2024	44.00	44.52	43.70	43.80	43.01	1,527,500
Mar 7, 2024	43.79	44.29	43.43	43.86	43.07	1,807,600
Mar 6, 2024	43.03	43.97	42.85	43.40	42.62	2,880,000
Mar 5, 2024	41.59	43.42	41.59	42.72	41.95	2,135,800
Mar 4, 2024	42.29	42.73	41.70	41.87	41.12	4,022,600
Mar 1, 2024	40.24	40.53	39.81	39.90	39.18	756,600
Feb 29, 2024	39.79	40.12	39.41	40.10	39.38	1,211,700
Feb 28, 2024	39.51	40.07	39.45	39.77	39.05	776,300
Feb 27, 2024	40.16	40.28	39.62	39.81	39.09	765,200
Feb 26, 2024	39.75	40.15	39.58	39.76	39.04	816,700
Feb 23, 2024	39.87	40.62	39.39	39.97	39.25	880,900
Feb 22, 2024	40.00	40.30	39.55	39.83	39.11	1,080,800

AER AerCap Holdings N.V.

101.67

-3.89%

R Ryder System, Inc.

164.95

-0.67%

MGRC McGrath RentCorp

127.18

-1.38%

UHAL U-Haul Holding Company

71.60

-2.12%

HEES H&E Equipment Services, Inc.

98.14

-2.20%

CAR Avis Budget Group, Inc.

87.10

-7.17%

GATX GATX Corporation

161.95

-1.41%

HRI Herc Holdings Inc.

163.97

-8.34%

UHAL-B U-Haul Holding Company

64.07

-2.72%

WLFC Willis Lease Finance Corporation

185.00

-0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Air Lease Corporation (AL)

Related Tickers