Air Lease Corporation - AL-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	39.67	40.93	40.93	41.22	38.43	852,039
February 13, 2025	36.43	38.63	38.63	38.63	36.43	768,495
February 12, 2025	34.61	35.15	35.15	35.34	34.45	654,719
February 11, 2025	35.23	35.23	35.23	35.42	35.06	605,803
February 10, 2025	35.62	34.07	34.07	35.62	34.07	524,012
February 07, 2025	35.87	33.61	33.61	35.87	33.61	531,053
February 06, 2025	35.47	35.84	35.84	35.88	35.33	608,047
February 05, 2025	35.13	35.29	35.29	35.34	34.88	446,143
February 04, 2025	34.99	34.88	34.88	35.28	34.76	532,228
February 03, 2025	34.84	35.02	35.02	35.24	34.37	622,911
January 31, 2025	35.08	34.74	34.74	35.31	34.51	627,777
January 30, 2025	35.34	35.23	35.23	35.7	34.97	529,922
January 29, 2025	34.55	34.92	34.92	35.25	34.49	601,542
January 28, 2025	34.88	34.68	34.68	35.19	34.56	569,091
January 27, 2025	35.13	34.98	34.98	35.61	34.95	564,357
January 24, 2025	35.8	35.58	35.58	35.96	35.45	470,630
January 23, 2025	35.68	35.84	35.84	36.38	35.58	576,746
January 22, 2025	35.89	35.64	35.64	36.12	35.57	549,468
January 21, 2025	35.49	35.89	35.89	35.99	35.3	811,582
January 17, 2025	34.95	35.35	35.35	35.61	34.95	607,195
January 16, 2025	33.21	32.65	32.65	33.48	32.43	590,021
January 15, 2025	33.7	33.38	33.38	33.85	33.01	906,752
January 14, 2025	32.46	32.72	32.72	32.98	32.35	822,224
January 13, 2025	31.54	31.99	31.99	32.16	31.47	788,136
November 13, 2024	31.95	32.68	32.68	32.75	31.9	798,102
November 12, 2024	31.61	31.59	31.59	31.86	31.25	745,854
November 11, 2024	39.33	39.97	39.97	40.49	39.11	798,754
November 08, 2024	28.35	29.07	29.07	29.44	27.48	1.2M
November 07, 2024	29.15	29.21	29.21	29.7	28.94	1.36M
November 06, 2024	28.97	29.2	29.2	29.44	28.58	1.17M
November 05, 2024	27.35	27.84	27.84	27.85	27.29	426,199
November 04, 2024	27.7	27.39	27.39	27.81	27.31	503,640
November 01, 2024	40.8	40.69	40.69	41.42	40.5	677,300
October 31, 2024	41.29	40.32	40.32	41.86	40.3	1M
October 30, 2024	29.3	29.92	29.92	29.97	29.26	873,660
October 29, 2024	29.27	29.47	29.47	29.57	28.95	421,820
October 28, 2024	32.14	30.59	30.59	32.14	30.59	693,578
October 25, 2024	31.84	30.33	30.33	31.84	30.33	538,049
October 24, 2024	31.54	30.1	30.1	31.54	30.1	710,545
October 23, 2024	31.44	29.9	29.9	31.44	29.9	440,680
October 22, 2024	31.43	30.1	30.1	31.43	30.1	497,809
October 21, 2024	32.72	31.4	31.4	32.72	31.4	691,588
October 18, 2024	33.09	32.82	32.82	33.14	32.8	388,556
October 17, 2024	33.24	33.09	33.09	33.24	32.73	403,833
October 16, 2024	32.51	33.14	33.14	33.42	32.27	880,239
October 15, 2024	32.6	32.2	32.2	32.79	32.14	548,118
October 14, 2024	31.91	32.65	32.65	32.8	31.89	429,719

Air Lease Corporation (AL-PA) NYSE