Air Lease Corporation Class A Common Stock (AL)
46.02
-0.49 (-1.05%)
Air Lease Corporation is a prominent player in the aviation industry, specializing in the leasing and management of commercial aircraft
The company acquires a diverse fleet of new and used aircraft, which it leases to airlines worldwide, providing flexible financing solutions and helping carriers optimize their operations. In addition to its core leasing business, Air Lease Corporation also actively engages in remarketing activities, placing aircraft with new operators at the end of their lease terms. Through its comprehensive services and commitment to customer satisfaction, the company plays a crucial role in supporting the global airline industry's growth and evolving needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 46.65 | 47.13 | 46.16 | 46.51 | 497,922 | 46.51 |
| 1/29/2025 | 45.60 | 46.53 | 45.52 | 46.09 | 569,542 | 46.09 |
| 1/28/2025 | 46.04 | 46.45 | 45.62 | 45.78 | 537,091 | 45.78 |
| 1/27/2025 | 46.37 | 47.00 | 46.14 | 46.18 | 532,357 | 46.18 |
| 1/24/2025 | 47.26 | 47.47 | 46.79 | 46.96 | 438,630 | 46.96 |
| 1/23/2025 | 47.10 | 48.02 | 46.96 | 47.31 | 544,696 | 47.31 |
| 1/22/2025 | 47.37 | 47.68 | 46.95 | 47.05 | 517,510 | 47.05 |
| 1/21/2025 | 46.85 | 47.51 | 46.60 | 47.37 | 779,582 | 47.37 |
| 1/17/2025 | 46.48 | 47.36 | 46.21 | 46.66 | 600,195 | 46.66 |
| 1/16/2025 | 46.83 | 47.21 | 45.73 | 46.04 | 589,022 | 46.04 |
| 1/15/2025 | 47.51 | 47.73 | 46.55 | 47.06 | 905,752 | 47.06 |
| 1/14/2025 | 45.77 | 46.49 | 45.62 | 46.13 | 821,224 | 46.13 |
| 1/13/2025 | 44.47 | 45.34 | 44.37 | 45.11 | 787,136 | 45.11 |
| 1/10/2025 | 46.34 | 46.48 | 45.00 | 45.03 | 1,059,554 | 45.03 |
| 1/08/2025 | 47.35 | 47.63 | 46.70 | 47.26 | 488,525 | 47.26 |
| 1/07/2025 | 47.56 | 48.22 | 47.33 | 47.93 | 523,594 | 47.93 |
| 1/06/2025 | 48.15 | 48.68 | 47.42 | 47.48 | 696,581 | 47.48 |
| 1/03/2025 | 48.19 | 48.19 | 47.31 | 47.78 | 656,012 | 47.78 |
| 1/02/2025 | 48.60 | 48.97 | 47.70 | 47.96 | 685,902 | 47.96 |
| 12/31/2024 | 48.04 | 0.00 | 48.21 | 48.21 | 0 | 48.21 |
| 12/30/2024 | 48.43 | 48.60 | 47.49 | 48.04 | 393,618 | 48.04 |
| 12/27/2024 | 49.17 | 49.74 | 48.70 | 48.90 | 371,298 | 48.90 |
| 12/26/2024 | 49.00 | 49.71 | 48.96 | 49.58 | 303,476 | 49.58 |
| 12/24/2024 | 48.85 | 49.29 | 48.61 | 49.21 | 189,006 | 49.21 |
| 12/23/2024 | 48.46 | 48.68 | 48.13 | 48.61 | 432,505 | 48.61 |
| 12/20/2024 | 47.42 | 49.29 | 47.03 | 48.57 | 1,605,313 | 48.57 |
| 12/19/2024 | 47.71 | 48.14 | 46.72 | 47.47 | 645,341 | 47.47 |
| 12/18/2024 | 49.13 | 49.50 | 46.84 | 47.05 | 1,183,812 | 47.05 |
| 12/17/2024 | 49.33 | 49.98 | 48.78 | 49.08 | 972,550 | 49.08 |
| 12/16/2024 | 49.01 | 49.99 | 49.00 | 49.75 | 542,095 | 49.75 |
| 12/13/2024 | 49.54 | 49.87 | 49.07 | 49.42 | 569,356 | 49.42 |
| 12/12/2024 | 50.05 | 50.16 | 49.26 | 49.37 | 493,202 | 49.37 |
| 12/11/2024 | 50.49 | 50.52 | 49.91 | 50.06 | 813,045 | 49.84 |
| 12/10/2024 | 49.87 | 50.73 | 49.20 | 50.11 | 578,079 | 49.89 |
| 12/09/2024 | 50.74 | 51.08 | 50.14 | 50.22 | 656,693 | 50.00 |
| 12/06/2024 | 51.22 | 51.29 | 49.87 | 50.03 | 489,215 | 49.81 |
| 12/05/2024 | 51.42 | 51.67 | 50.58 | 50.60 | 495,059 | 50.38 |
| 12/04/2024 | 50.28 | 51.53 | 50.15 | 51.37 | 605,294 | 51.14 |
| 12/03/2024 | 50.56 | 50.73 | 49.68 | 50.43 | 754,346 | 50.21 |
| 12/02/2024 | 51.29 | 51.29 | 50.24 | 50.60 | 585,524 | 50.38 |
| 11/29/2024 | 51.21 | 51.47 | 50.89 | 50.90 | 256,941 | 50.68 |
| 11/27/2024 | 51.35 | 51.74 | 50.61 | 50.71 | 271,509 | 50.49 |
| 11/26/2024 | 51.62 | 51.81 | 50.95 | 51.22 | 671,401 | 50.99 |
| 11/25/2024 | 51.02 | 52.31 | 51.02 | 52.16 | 772,749 | 51.93 |
| 11/22/2024 | 49.80 | 50.80 | 49.53 | 50.64 | 735,328 | 50.42 |
| 11/21/2024 | 48.57 | 50.02 | 48.31 | 49.80 | 736,033 | 49.58 |
| 11/20/2024 | 48.21 | 48.21 | 47.56 | 47.92 | 379,821 | 47.71 |
| 11/19/2024 | 47.50 | 48.30 | 47.18 | 48.23 | 521,523 | 48.02 |
| 11/18/2024 | 48.37 | 48.67 | 47.90 | 48.24 | 468,350 | 48.03 |
| 11/15/2024 | 48.85 | 49.06 | 48.29 | 48.47 | 687,603 | 48.26 |
| 11/14/2024 | 49.55 | 49.79 | 48.72 | 49.00 | 819,100 | 48.78 |
| 11/13/2024 | 48.25 | 49.45 | 48.17 | 49.35 | 796,101 | 49.13 |
| 11/12/2024 | 48.36 | 48.75 | 47.81 | 48.34 | 744,854 | 48.13 |
| 11/11/2024 | 47.59 | 48.99 | 47.32 | 48.36 | 797,745 | 48.15 |
| 11/08/2024 | 45.93 | 47.69 | 44.51 | 47.09 | 1,194,496 | 46.88 |
| 11/07/2024 | 47.23 | 48.11 | 46.89 | 47.32 | 1,354,115 | 47.11 |
| 11/06/2024 | 46.93 | 47.69 | 46.30 | 47.31 | 1,168,352 | 47.10 |
| 11/05/2024 | 44.30 | 45.11 | 44.22 | 45.10 | 425,199 | 44.90 |
| 11/04/2024 | 44.88 | 45.05 | 44.25 | 44.37 | 502,641 | 44.17 |
| 11/01/2024 | 44.88 | 45.56 | 44.55 | 44.76 | 676,410 | 44.56 |
| 10/31/2024 | 45.42 | 46.05 | 44.33 | 44.35 | 1,002,623 | 44.16 |