Free Trial

Air Lease (AL) Stock Chart & Stock Price History

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free AL Stock Alerts
$46.95
+0.40 (+0.86%)
(As of 01:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Air Lease Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
-7.15%
3 Month
Performance
+16.36%
6 Month
Performance
+20.26%
Year-To-Date
Performance
+11.23%
1 Year
Performance
+20.85%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

AL Stock Chart for Thursday, May, 30, 2024

AL Chart by TradingView

Air Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$47.86$46.55
-2.74%		$47.68$46.421.11 million shs$5.18 billion
05/28/2024$48.55$47.86
-1.42%		$49.10$47.78644,992 shs$5.33 billion
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
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
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
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

Related Companies:
This page (NYSE:AL) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press