Free Trial

Air Lease (AL) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free AL Stock Alerts
$48.15
-0.40 (-0.82%)
(As of 03:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Air Lease Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-6.79%
3 Month
Performance
+21.07%
6 Month
Performance
+26.51%
Year-To-Date
Performance
+14.81%
1 Year
Performance
+23.81%
Receive AL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Air Lease and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

AL Stock Chart for Tuesday, May, 28, 2024

AL Chart by TradingView

Air Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$48.55$48.55$48.64$47.85441,900 shs$5.41 billion
05/24/2024$47.73$48.56
+1.74%		$48.64$47.85437,648 shs$5.41 billion
05/23/2024$48.20$47.73
-0.98%		$48.28$47.49517,224 shs$5.32 billion
05/22/2024$48.78$48.20
-1.19%		$48.80$47.79702,213 shs$5.37 billion
05/21/2024$48.93$48.78
-0.31%		$49.11$48.68568,498 shs$5.43 billion
05/20/2024$49.27$48.93
-0.69%		$49.41$48.91703,770 shs$5.45 billion
05/17/2024$49.41$49.27
-0.28%		$49.85$49.13602,159 shs$5.49 billion
05/16/2024$50.17$49.41
-1.51%		$50.06$49.17552,514 shs$5.50 billion
05/15/2024$49.40$50.17
+1.56%		$50.43$49.70710,495 shs$5.59 billion
05/14/2024$48.89$49.40
+1.04%		$49.58$48.81605,484 shs$5.50 billion
05/13/2024$49.10$48.89
-0.43%		$49.32$48.80570,401 shs$5.44 billion
05/10/2024$49.78$49.10
-1.37%		$50.20$48.86790,584 shs$5.47 billion
05/09/2024$48.98$49.78
+1.63%		$49.84$48.88880,608 shs$5.54 billion
05/08/2024$47.80$48.98
+2.48%		$49.00$47.011.44 million shs$5.45 billion
05/07/2024$51.55$47.80
-7.28%		$48.27$46.223.28 million shs$5.32 billion
05/06/2024$51.41$51.55
+0.27%		$51.99$51.341.31 million shs$5.74 billion
05/03/2024$50.77$51.41
+1.26%		$51.66$50.93728,245 shs$5.73 billion
05/02/2024$50.29$50.77
+0.95%		$51.17$50.38642,618 shs$5.65 billion
05/01/2024$50.24$50.29
+0.10%		$51.02$49.87861,147 shs$5.60 billion
04/30/2024$52.00$50.24
-3.38%		$51.78$50.16938,435 shs$5.60 billion
04/29/2024$51.66$52.00
+0.66%		$52.13$51.62838,241 shs$5.79 billion
04/26/2024$51.56$51.66
+0.19%		$52.31$51.57742,102 shs$5.75 billion
04/25/2024$51.40$51.56
+0.31%		$51.62$50.40664,497 shs$5.74 billion
04/24/2024$51.02$51.40
+0.74%		$51.65$50.97873,619 shs$5.72 billion
04/23/2024$49.55$51.02
+2.97%		$51.06$49.521.08 million shs$5.68 billion
04/22/2024$49.03$49.55
+1.06%		$49.98$48.93642,621 shs$5.52 billion
04/19/2024$48.71$49.03
+0.66%		$49.42$48.71875,024 shs$5.46 billion
04/18/2024$48.62$48.71
+0.19%		$49.70$48.61646,279 shs$5.42 billion
04/17/2024$48.46$48.62
+0.33%		$49.22$48.50788,144 shs$5.41 billion
04/16/2024$48.22$48.46
+0.50%		$48.70$47.74622,569 shs$5.40 billion
04/15/2024$48.55$48.22
-0.68%		$49.45$47.99577,289 shs$5.37 billion
04/12/2024$49.19$48.56
-1.28%		$49.14$48.121.15 million shs$5.41 billion
04/11/2024$48.79$49.19
+0.82%		$49.25$47.941.00 million shs$5.48 billion
04/10/2024$49.54$48.79
-1.51%		$49.33$48.421.09 million shs$5.43 billion
04/09/2024$50.41$49.54
-1.73%		$50.56$49.471.05 million shs$5.52 billion
04/08/2024$50.54$50.41
-0.26%		$50.92$50.22909,830 shs$5.61 billion
04/05/2024$50.17$50.54
+0.74%		$50.64$49.961.13 million shs$5.63 billion
04/04/2024$50.44$50.17
-0.54%		$51.65$50.091.00 million shs$5.59 billion
04/03/2024$50.15$50.44
+0.59%		$50.69$49.951.19 million shs$5.62 billion
04/02/2024$51.18$50.15
-2.02%		$50.83$49.931.38 million shs$5.58 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/01/2024$51.44$51.18
-0.51%		$51.65$50.741.09 million shs$5.70 billion
03/29/2024$51.42$51.44
+0.04%		$51.77$51.051.34 million shs$5.73 billion
03/28/2024$50.76$51.42
+1.30%		$51.77$51.071.34 million shs$5.73 billion
03/27/2024$50.30$50.76
+0.91%		$50.85$50.061.16 million shs$5.65 billion
03/26/2024$49.10$50.30
+2.44%		$50.63$49.232.32 million shs$5.60 billion
03/25/2024$48.29$49.10
+1.68%		$49.66$48.071.93 million shs$5.47 billion
03/22/2024$47.06$48.29
+2.61%		$48.43$47.251.74 million shs$5.38 billion
03/21/2024$46.65$47.06
+0.88%		$47.37$46.76874,414 shs$5.24 billion
03/20/2024$46.35$46.65
+0.65%		$46.94$45.821.07 million shs$5.18 billion
03/19/2024$46.59$46.35
-0.52%		$46.75$45.841.36 million shs$5.15 billion
03/18/2024$47.13$46.59
-1.15%		$47.49$46.582.19 million shs$5.17 billion
03/15/2024$46.39$47.13
+1.60%		$47.75$46.5222.25 million shs$5.23 billion
03/14/2024$46.60$46.39
-0.45%		$46.85$46.212.03 million shs$5.15 billion
03/13/2024$45.59$46.60
+2.22%		$47.02$45.352.08 million shs$5.17 billion
03/12/2024$44.31$45.59
+2.89%		$45.76$44.442.09 million shs$5.06 billion
03/11/2024$43.80$44.31
+1.16%		$44.54$43.481.88 million shs$4.92 billion
03/08/2024$43.87$43.80
-0.15%		$44.52$43.701.53 million shs$4.86 billion
03/07/2024$43.40$43.87
+1.07%		$44.29$43.431.81 million shs$4.87 billion
03/06/2024$42.72$43.40
+1.59%		$43.97$42.852.48 million shs$4.82 billion
03/05/2024$41.87$42.72
+2.03%		$43.42$41.592.14 million shs$4.74 billion
03/04/2024$39.90$41.87
+4.94%		$42.73$41.704.02 million shs$4.65 billion
03/01/2024$40.09$39.90
-0.47%		$40.53$39.81755,897 shs$4.43 billion
02/29/2024$39.77$40.09
+0.80%		$40.12$39.421.21 million shs$4.45 billion
02/28/2024$39.83$39.77
-0.15%		$40.07$39.45775,754 shs$4.42 billion
02/27/2024$39.76$39.83
+0.18%		$40.28$39.62765,193 shs$4.42 billion

Related Companies:
This page (NYSE:AL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals