Air Lease Corporation (FRA:AVLA)
Germany · Delayed Price · Currency is EUR 54.50
0.00 (0.00%)
At close: Oct 23, 2025
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 17, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 16, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 13, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 10, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 9, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 50 |
| Oct 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 9 |
| Oct 7, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 5 |
| Oct 6, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 1, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | 4 |
| Sep 26, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 40 |
| Sep 25, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 21 |
| Sep 24, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Sep 23, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | 5 |
| Sep 22, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 19, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Sep 18, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 15, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - | 44 |
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 10, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | 610 |
| Sep 9, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - | 2,401 |
| Sep 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 225 |
| Sep 5, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - | 1,120 |
| Sep 4, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - | 256 |
| Sep 3, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 190 |
| Sep 2, 2025 | 51.00 | 55.50 | 51.00 | 55.00 | 54.81 | 7.84% | 466 |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | - | - |
| Aug 29, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.83 | -0.97% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.32 | - | - |
| Aug 27, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.32 | - | - |
| Aug 26, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.32 | - | - |
| Aug 25, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.32 | 0.98% | - |
| Aug 22, 2025 | 50.50 | 51.50 | 50.50 | 51.00 | 50.83 | 0.99% | - |
| Aug 21, 2025 | 49.00 | 50.50 | 48.80 | 50.50 | 50.33 | 2.64% | - |
| Aug 20, 2025 | 49.40 | 49.40 | 48.80 | 49.20 | 49.03 | -0.81% | - |
| Aug 19, 2025 | 49.40 | 49.80 | 49.40 | 49.60 | 49.43 | - | - |
| Aug 18, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 49.43 | 2.06% | - |
| Aug 15, 2025 | 49.60 | 49.60 | 48.60 | 48.60 | 48.43 | -1.62% | - |