Air Lease Corporation (FRA:AVLA)
Germany · Delayed Price · Currency is EUR 54.50
-0.50 (-0.91%)
Last updated: Dec 2, 2025, 8:05 AM CET
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 20, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 19, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| Nov 18, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | - |
| Nov 17, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 14, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 13, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 5, 2025 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 4, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - | - |
| Nov 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 30, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 27, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| 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 |