Air Lease Corporation (FRA:AVLA)
Germany
· Delayed Price · Currency is EUR 54.50
0.00 (0.00%)
At close: Dec 5, 2025
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 3, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | -0.91% | - |
| Dec 2, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.81 | - | - |
| Dec 1, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.81 | - | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 20, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 19, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.81 | - | - |
| Nov 18, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.81 | 0.92% | - |
| Nov 17, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | - | - |
| Nov 14, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.31 | - | - |
| Nov 13, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | -0.91% | - |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 5, 2025 | 55.00 | 55.50 | 55.00 | 55.00 | 54.81 | - | - |
| Nov 4, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 54.81 | - | - |
| Nov 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Oct 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | - |
| Oct 30, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.81 | 0.92% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 27, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 17, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.31 | 0.93% | - |
| Oct 16, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 53.81 | -0.92% | - |
| Oct 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 13, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | - | - |
| Oct 10, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | -0.91% | - |
| Oct 9, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.81 | 0.92% | 50 |
| Oct 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | 9 |
| Oct 7, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.31 | 0.93% | 5 |
| Oct 6, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 53.81 | - | - |
| Oct 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - | - |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - | - |
| Oct 1, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.81 | - | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.81 | - | 4 |
| Sep 26, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 53.81 | -0.92% | 40 |
| Sep 25, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.31 | 0.93% | 21 |
| Sep 24, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.81 | 0.93% | - |
| Sep 23, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.31 | - | 5 |
| Sep 22, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.31 | -0.93% | - |
| Sep 19, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.81 | 0.93% | - |
| Sep 18, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.31 | - | - |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - | - |
| Sep 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | -0.93% | - |
| Sep 15, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 53.81 | - | 44 |
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - | - |
| Sep 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - | - |
| Sep 10, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 53.81 | - | 610 |
| Sep 9, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 53.81 | - | 2,401 |
| Sep 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.81 | -0.92% | 225 |
| Sep 5, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.31 | - | 1,120 |
| Sep 4, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.31 | - | 256 |
| Sep 3, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.31 | -0.91% | 190 |
| Sep 2, 2025 | 51.00 | 55.50 | 51.00 | 55.00 | 54.62 | 7.84% | 466 |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | - | - |
| Aug 29, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.65 | -0.97% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.15 | - | - |
| Aug 27, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.15 | - | - |
| Aug 26, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.15 | - | - |
| Aug 25, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.15 | 0.98% | - |
| Aug 22, 2025 | 50.50 | 51.50 | 50.50 | 51.00 | 50.65 | 0.99% | - |
| Aug 21, 2025 | 49.00 | 50.50 | 48.80 | 50.50 | 50.15 | 2.64% | - |
| Aug 20, 2025 | 49.40 | 49.40 | 48.80 | 49.20 | 48.86 | -0.81% | - |
| Aug 19, 2025 | 49.40 | 49.80 | 49.40 | 49.60 | 49.26 | - | - |
| Aug 18, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 49.26 | 2.06% | - |
| Aug 15, 2025 | 49.60 | 49.60 | 48.60 | 48.60 | 48.27 | -1.62% | - |
| Aug 14, 2025 | 49.40 | 49.40 | 49.00 | 49.40 | 49.06 | -0.40% | - |
| Aug 13, 2025 | 49.40 | 50.50 | 48.80 | 49.60 | 49.26 | 0.40% | 100 |
| Aug 12, 2025 | 47.20 | 49.40 | 47.20 | 49.40 | 49.06 | 4.66% | - |
| Aug 11, 2025 | 47.20 | 47.80 | 47.20 | 47.20 | 46.88 | -0.42% | - |
| Aug 8, 2025 | 47.20 | 47.80 | 47.20 | 47.40 | 47.07 | 0.85% | - |
| Aug 7, 2025 | 46.60 | 47.20 | 46.60 | 47.00 | 46.68 | 0.86% | - |
| Aug 6, 2025 | 47.20 | 47.40 | 46.60 | 46.60 | 46.28 | -1.27% | - |
| Aug 5, 2025 | 44.00 | 47.20 | 44.00 | 47.20 | 46.88 | -0.42% | - |
| Aug 4, 2025 | 46.80 | 47.60 | 46.60 | 47.40 | 47.07 | 1.72% | - |
| Aug 1, 2025 | 48.00 | 48.00 | 46.20 | 46.60 | 46.28 | -3.32% | - |
| Jul 31, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 47.87 | -0.82% | - |
| Jul 30, 2025 | 49.00 | 49.00 | 48.60 | 48.60 | 48.27 | -1.22% | - |
| Jul 29, 2025 | 49.20 | 49.80 | 49.20 | 49.20 | 48.86 | - | - |
| Jul 28, 2025 | 49.20 | 49.40 | 49.00 | 49.20 | 48.86 | - | - |
| Jul 25, 2025 | 48.80 | 49.20 | 48.60 | 49.20 | 48.86 | 0.82% | - |
| Jul 24, 2025 | 49.00 | 49.20 | 48.80 | 48.80 | 48.46 | -1.21% | - |
| Jul 23, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.06 | 1.65% | - |
| Jul 22, 2025 | 48.40 | 49.00 | 48.40 | 48.60 | 48.27 | 0.41% | - |
| Jul 21, 2025 | 49.20 | 49.20 | 48.40 | 48.40 | 48.07 | -1.63% | - |
| Jul 18, 2025 | 49.80 | 49.80 | 49.00 | 49.20 | 48.86 | -1.60% | - |