Air Lease Corporation - Price History
Monthly price history for AL (Air Lease Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $50.14 | $50.14 |
| March 2024 | $51.44 | $51.44 |
| February 2024 | $39.92 | $40.10 |
| January 2024 | $41.62 | $41.81 |
| December 2023 | $41.75 | $41.94 |
| November 2023 | $38.41 | $38.79 |
| October 2023 | $34.29 | $34.63 |
| September 2023 | $39.03 | $39.41 |
| August 2023 | $40.16 | $40.76 |
| July 2023 | $41.72 | $42.34 |
| June 2023 | $41.24 | $41.85 |
| May 2023 | $37.28 | $38.02 |
| April 2023 | $39.44 | $40.22 |
| March 2023 | $38.60 | $39.37 |
| February 2023 | $42.22 | $43.28 |
| January 2023 | $43.87 | $44.97 |
| December 2022 | $37.48 | $38.42 |
| November 2022 | $37.48 | $38.62 |
| October 2022 | $34.25 | $35.29 |
| September 2022 | $30.10 | $31.01 |
| August 2022 | $35.11 | $36.36 |
| July 2022 | $35.84 | $37.11 |
| June 2022 | $32.28 | $33.43 |
| May 2022 | $36.14 | $37.61 |
| April 2022 | $38.70 | $40.28 |
| March 2022 | $42.90 | $44.65 |
| February 2022 | $39.95 | $41.76 |
| January 2022 | $38.08 | $39.81 |
| December 2021 | $42.31 | $44.23 |
| November 2021 | $38.66 | $40.59 |
| October 2021 | $38.14 | $40.05 |
| September 2021 | $37.47 | $39.34 |
| August 2021 | $37.69 | $39.74 |
| July 2021 | $40.18 | $42.36 |
| June 2021 | $39.59 | $41.74 |
| May 2021 | $44.48 | $47.06 |
| April 2021 | $44.15 | $46.71 |
| March 2021 | $46.32 | $49 |
| February 2021 | $43.21 | $45.86 |
| January 2021 | $37.34 | $39.63 |
| December 2020 | $41.86 | $44.42 |
| November 2020 | $34.33 | $36.57 |
| October 2020 | $25.57 | $27.24 |
| September 2020 | $27.62 | $29.42 |
| August 2020 | $29.03 | $31.08 |
| July 2020 | $24.49 | $26.22 |
| June 2020 | $27.36 | $29.29 |
| May 2020 | $28 | $30.11 |
| April 2020 | $24.32 | $26.15 |
| March 2020 | $20.59 | $22.14 |
| February 2020 | $35.18 | $38.36 |
| January 2020 | $39.38 | $42.94 |
| December 2019 | $43.58 | $47.52 |
| November 2019 | $42.45 | $46.43 |
| October 2019 | $40.21 | $43.98 |
| September 2019 | $38.24 | $41.82 |
| August 2019 | $37.87 | $41.54 |
| July 2019 | $38.10 | $41.79 |
| June 2019 | $37.69 | $41.34 |
| May 2019 | $32.70 | $36 |
| April 2019 | $35.03 | $38.56 |
| March 2019 | $31.20 | $34.35 |
| February 2019 | $33.81 | $37.36 |
| January 2019 | $34.33 | $37.94 |
| December 2018 | $27.34 | $30.21 |
| November 2018 | $35.04 | $38.86 |
| October 2018 | $34.35 | $38.10 |
| September 2018 | $41.37 | $45.88 |
| August 2018 | $41.57 | $46.21 |
| July 2018 | $39.55 | $43.96 |
| June 2018 | $37.76 | $41.97 |
| May 2018 | $39.86 | $44.41 |
| April 2018 | $37.42 | $41.69 |
| March 2018 | $38.26 | $42.62 |
| February 2018 | $39.11 | $43.67 |
| January 2018 | $43.54 | $48.62 |
| December 2017 | $43.07 | $48.09 |
| November 2017 | $38.69 | $43.30 |
| October 2017 | $38.82 | $43.45 |
| September 2017 | $38.08 | $42.62 |
| August 2017 | $36.25 | $40.64 |
| July 2017 | $35.30 | $39.58 |
| June 2017 | $33.32 | $37.36 |
| May 2017 | $32.86 | $36.92 |
| April 2017 | $33.95 | $38.14 |
| March 2017 | $34.49 | $38.75 |
| February 2017 | $34.59 | $38.93 |
| January 2017 | $32.32 | $36.38 |
| December 2016 | $30.50 | $34.33 |
| November 2016 | $31.79 | $35.86 |
| October 2016 | $26.83 | $30.26 |
| September 2016 | $25.34 | $28.58 |
| August 2016 | $26 | $29.38 |
| July 2016 | $25.50 | $28.81 |
| June 2016 | $23.70 | $26.78 |
| May 2016 | $26.55 | $30.05 |
| April 2016 | $26.93 | $30.48 |
| March 2016 | $28.38 | $32.12 |
| February 2016 | $26.51 | $30.05 |
| January 2016 | $22.73 | $25.76 |
| December 2015 | $29.54 | $33.48 |
| November 2015 | $29.62 | $33.63 |
| October 2015 | $29.70 | $33.71 |
| September 2015 | $27.24 | $30.92 |
| August 2015 | $28.30 | $32.17 |
| July 2015 | $31.10 | $35.35 |
| June 2015 | $29.82 | $33.90 |
| May 2015 | $33.07 | $37.63 |
| April 2015 | $33.95 | $38.63 |
| March 2015 | $33.17 | $37.74 |
| February 2015 | $33.57 | $38.24 |
| January 2015 | $30.67 | $34.94 |
| December 2014 | $30.12 | $34.31 |
| November 2014 | $33.35 | $38.03 |
| October 2014 | $32.08 | $36.59 |
| September 2014 | $28.50 | $32.50 |
| August 2014 | $33.21 | $37.90 |
| July 2014 | $30.18 | $34.45 |
| June 2014 | $33.80 | $38.58 |
| May 2014 | $36.12 | $41.26 |
| April 2014 | $31.41 | $35.87 |
| March 2014 | $32.65 | $37.29 |
| February 2014 | $32.32 | $36.95 |
| January 2014 | $27.54 | $31.48 |
| December 2013 | $27.19 | $31.08 |
| November 2013 | $27.68 | $31.67 |
| October 2013 | $25.70 | $29.40 |
| September 2013 | $24.18 | $27.66 |
| August 2013 | $22.53 | $25.80 |
| July 2013 | $24.34 | $27.88 |
| June 2013 | $24.09 | $27.59 |
| May 2013 | $24.43 | $28 |
| April 2013 | $24 | $27.51 |
| March 2013 | $25.58 | $29.32 |
| February 2013 | $23.68 | $27.17 |
| January 2013 | $20.81 | $23.87 |
| December 2012 | $18.74 | $21.50 |
| November 2012 | $19.39 | $22.25 |
| October 2012 | $18.15 | $20.82 |
| September 2012 | $17.78 | $20.40 |
| August 2012 | $17.97 | $20.62 |
| July 2012 | $17.15 | $19.68 |
| June 2012 | $16.90 | $19.39 |
| May 2012 | $18.24 | $20.93 |
| April 2012 | $20.50 | $23.52 |
| March 2012 | $20.98 | $24.07 |
| February 2012 | $21.43 | $24.59 |
| January 2012 | $22.02 | $25.26 |
| December 2011 | $20.67 | $23.71 |
| November 2011 | $19.54 | $22.42 |
| October 2011 | $19.46 | $22.33 |
| September 2011 | $16.74 | $19.20 |
| August 2011 | $19.88 | $22.81 |
| July 2011 | $21.29 | $24.43 |
| June 2011 | $21.17 | $24.29 |
| May 2011 | $24.84 | $28.50 |
| April 2011 | $24.06 | $27.60 |
AL
List: Contenders
Price: $50.94
Dividend Yield: 0.02%
Forward Dividend Yield: 1.70%
Payout Ratio: 18.83%
Dividend Per Share: 0.84 USD
Earnings Per Share: 5.14 USD
P/E Ratio: 9.42
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 115802
Ebitda: 345.2 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 9.09%
DGR5: 12.73%
DGR10: 18.37%