Air Lease Corporation (FRA:AVLA)
Germany · Delayed Price · Currency is EUR 54.00
-0.50 (-0.92%)
Last updated: Jan 26, 2026, 5:00 PM CET
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Jan 29, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Jan 28, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 27, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 22 |
| Jan 21, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | - |
| Jan 20, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 16, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 12, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 8, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | - |
| Jan 7, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 29, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 23, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 18, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Dec 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 16, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 8, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | - |
| Dec 5, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| 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 | - | - |