Air Lease Corporation
ALNYSEIndustrials
$65.00
+$0.00(+0.00%)
Market Cap$7.3B
P/E Ratio—
52W High$65
52W Low$38.25
Air Lease Corporation（AL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
al · 日线历史（复权）· FMP · 截至 2026年4月8日
5-Year High5Y
$65.00
Apr 8, 2026
+0.0% from here
5-Year Low5Y
$29.75
Jun 16, 2022
+118.5% from low
IPO Priceadj.
$27.95
Apr 19, 2011
+132.6% since IPO
1 Year Ago
$58.04
Jun 9, 2025
+12.0% in 1Y
5 Years Ago
$47.29
Jun 8, 2021
+37.4% in 5Y
10 Years Ago
$29.90
Jun 8, 2016
+117.4% in 10Y
Historical Price Data · AL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 2.3M | +0.00% |
| Apr 7, 2026 | $64.98 | $65.00 | $64.97 | $65.00 | $65.00 | 2.3M | +0.03% |
| Apr 6, 2026 | $64.98 | $64.99 | $64.96 | $64.98 | $64.98 | 1.3M | +0.00% |
| Apr 2, 2026 | $64.95 | $64.96 | $64.94 | $64.95 | $64.95 | 4.0M | +0.00% |
| Apr 1, 2026 | $64.94 | $64.95 | $64.92 | $64.95 | $64.95 | 1.6M | +0.02% |
| Mar 31, 2026 | $64.93 | $64.95 | $64.92 | $64.94 | $64.94 | 2.7M | +0.02% |
| Mar 30, 2026 | $64.81 | $64.82 | $64.70 | $64.76 | $64.76 | 2.3M | -0.08% |
| Mar 27, 2026 | $64.72 | $64.85 | $64.69 | $64.80 | $64.80 | 2.2M | +0.12% |
| Mar 26, 2026 | $64.74 | $64.74 | $64.68 | $64.72 | $64.72 | 2.4M | -0.03% |
| Mar 25, 2026 | $64.75 | $64.77 | $64.71 | $64.74 | $64.74 | 2.0M | -0.02% |
| Mar 24, 2026 | $64.69 | $64.80 | $64.68 | $64.70 | $64.70 | 4.0M | +0.02% |
| Mar 23, 2026 | $64.70 | $64.72 | $64.63 | $64.71 | $64.71 | 1.6M | +0.02% |
| Mar 20, 2026 | $64.67 | $64.69 | $64.58 | $64.61 | $64.61 | 2.5M | -0.09% |
| Mar 19, 2026 | $64.61 | $64.70 | $64.58 | $64.58 | $64.58 | 2.1M | -0.05% |
| Mar 18, 2026 | $64.70 | $64.73 | $64.55 | $64.61 | $64.61 | 1.6M | -0.14% |
| Mar 17, 2026 | $64.65 | $64.76 | $64.60 | $64.71 | $64.71 | 2.0M | +0.09% |
| Mar 16, 2026 | $64.65 | $64.67 | $64.54 | $64.61 | $64.61 | 2.0M | -0.06% |
| Mar 13, 2026 | $64.74 | $64.74 | $64.45 | $64.52 | $64.52 | 4.2M | -0.34% |
| Mar 12, 2026 | $64.65 | $64.77 | $64.58 | $64.62 | $64.62 | 3.1M | -0.05% |
| Mar 11, 2026 | $64.70 | $64.77 | $64.55 | $64.70 | $64.70 | 2.7M | +0.00% |
Showing 1–20 of 1,213 records
Annual Stock Price Performance · AL
Jan 1 → Dec 31 · 6 years2026+1.2%$64.25 → $65.00
+1.2%
2025+32.2%$48.60 → $64.23
+32.2%
2024+16.1%$41.54 → $48.21
+16.1%
2023+7.8%$38.90 → $41.94
+7.8%
2022-13.6%$44.45 → $38.42
-13.6%
2021-6.5%$47.30 → $44.23
-6.5%
Best Year2025 · +32.2%
Worst Year2022 · -13.6%
Positive Years4 / 6
Avg Annual Return+6.2%
6Y Total Return+37.4%
6Y CAGR~+5.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in AL?
If you invested $1,000 in AL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,174
Total Return+117.4%
CAGR~+8.1% / yr
Profit+$1,174
Based on Jun 8, 2016 · $29.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Air Lease Corporation（AL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $65.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AL 历史股价FMP 日线复权 OHLCV