The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, AL:
29 Aug 2025
LAST:
60.21
CHANGE:
0.45
OPEN:
60.63
HIGH:
60.78
ASK:
39.55
VOLUME:
560.9K
CHG(%):
0.74
PREV:
60.66
LOW:
59.88
BID:
39.54
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
60.63
60.78
59.88
60.21
560.9K
28 Aug 25
60.61
60.84
60.12
60.66
611.4K
27 Aug 25
60.06
60.79
60.01
60.51
738.8K
26 Aug 25
59.86
61.10
59.86
60.44
716K
25 Aug 25
60.11
60.15
59.62
59.95
604.4K
22 Aug 25
59.00
60.59
58.83
60.04
565.7K
21 Aug 25
57.17
58.91
57.09
58.86
802.4K
20 Aug 25
57.86
58.18
57.01
57.65
709.8K
19 Aug 25
58.23
58.73
57.88
58.10
658.6K
18 Aug 25
57.15
58.14
57.07
58.11
456.3K
COMPANY PROFILE
Name:
About:
Air Lease Corporation, an aircraft leasing company, engages in the purchase and leasing of commercial jet aircraft to airlines in the Asia Pacific, Europe, the Middle east, Africa, Mexico, Central America, South America, the United States, and Canada. It sells aircraft from its fleet to third parties, including other leasing companies, financial services companies, airlines, and other investors. The company provides fleet management services to investors and owners of aircraft portfolios. As of December 31, 2024, it owned a fleet of 489 aircraft, including 355 narrowbody aircraft and 134 widebody aircraft. Air Lease Corporation was incorporated in 2010 and is headquartered in Los Angeles, California.
Industry:
Rental & Leasing Services
Address:
2000 Avenue of the Stars, Los Angeles, CA, United States, 90067
Website:
https://www.airleasecorp.com
CUSIP:
00912X302
CIK:
0001487712
ISIN:
US00912X3026
FIGI:
BBG000R3NPZ4
LEI:
5493004NW4M4P8TMMK63
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
7.29
DivYield:
0.01
Div/Share:
0.87
PtB:
0.82
PtS:
2.34
EBITDA:
2.464B
Shares:
111.77M
Market Cap:
6.729B
TECHNICAL INDICATORS
MA5:
60.35
MA10:
59.45
MA20:
57.84
MA50:
57.79
MA100:
55.16
MA200:
51.38
STO9:
74.20
STO14:
76.82
RSI14:
77.64
WPR14:
-13.24
MTM14:
2.11
ROC14:
0.04
ATR:
1.21
Week High:
61.10
Week Low:
58.83
Month High:
61.10
Month Low:
51.66
Year High:
61.10
Year Low:
38.25
Volatility:
9.72
RECENT DIVIDENDS
Date
Amount
03 Sep 2025
$0.22
04 Jun 2025
$0.22
18 Mar 2025
$0.22
12 Dec 2024
$0.22
06 Sep 2024
$0.21
04 Jun 2024
$0.21
14 Mar 2024
$0.21
14 Dec 2023
$0.21
11 Sep 2023
$0.20
05 Jun 2023
$0.20