Air Lease Corporation - AL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.78	64.91	64.91	64.92	64.76	3.18M
February 19, 2026	64.77	64.79	64.79	64.84	64.77	1.68M
February 18, 2026	64.79	64.79	64.79	64.82	64.76	1.2M
February 17, 2026	64.75	64.74	64.74	64.81	64.72	1.88M
February 13, 2026	64.71	64.73	64.73	64.76	64.66	1.77M
February 12, 2026	64.72	64.66	64.66	64.72	64.66	2.26M
February 11, 2026	64.7	64.7	64.7	64.74	64.65	1.5M
February 10, 2026	64.64	64.67	64.67	64.67	64.57	2.09M
February 09, 2026	64.6	64.57	64.57	64.65	64.57	1.3M
February 06, 2026	64.58	64.55	64.55	64.59	64.5	2.46M
February 05, 2026	64.59	64.53	64.53	64.64	64.5	1.81M
February 04, 2026	64.61	64.62	64.62	64.72	64.58	1.99M
February 03, 2026	64.65	64.65	64.65	64.7	64.6	1.62M
February 02, 2026	64.55	64.59	64.59	64.61	64.54	1.23M
January 30, 2026	64.44	64.63	64.63	64.63	64.43	1.39M
January 29, 2026	64.45	64.51	64.51	64.53	64.4	1.76M
January 28, 2026	64.47	64.41	64.41	64.5	64.4	1.28M
January 27, 2026	64.44	64.46	64.46	64.49	64.36	1.01M
January 26, 2026	64.45	64.37	64.37	64.47	64.35	1.28M
January 23, 2026	64.4	64.42	64.42	64.47	64.4	1.12M
January 22, 2026	64.31	64.44	64.44	64.44	64.31	1.24M
January 21, 2026	64.37	64.31	64.31	64.4	64.31	1.45M
January 20, 2026	64.36	64.33	64.33	64.39	64.28	1.27M
January 16, 2026	64.38	64.31	64.31	64.38	64.31	1.08M
January 15, 2026	64.33	64.35	64.35	64.38	64.32	1.4M
January 14, 2026	64.31	64.25	64.25	64.34	64.25	1.05M
January 13, 2026	64.28	64.31	64.31	64.33	64.24	1.05M
January 12, 2026	64.23	64.25	64.25	64.28	64.21	1.24M
January 09, 2026	64.2	64.23	64.23	64.27	64.18	1.23M
January 08, 2026	64.19	64.2	64.2	64.25	64.18	997,408
January 07, 2026	64.27	64.21	64.21	64.27	64.19	1.46M
January 06, 2026	64.17	64.22	64.22	64.22	64.15	2.17M
January 05, 2026	64.15	64.17	64.17	64.22	64.15	1.74M
January 02, 2026	64.25	64.15	64.15	64.28	64.12	2.13M
December 31, 2025	64.26	64.23	64.23	64.3	64.23	654,002
December 30, 2025	64.12	64.26	64.26	64.29	64.11	538,000
December 29, 2025	64.18	64.1	64.1	64.22	64.07	1.39M
December 26, 2025	64.25	64.21	64.21	64.26	64.16	485,804
December 24, 2025	64.17	64.2	64.2	64.23	64.17	314,400
December 23, 2025	64.15	64.15	64.15	64.24	64.15	852,000
December 22, 2025	64.1	64.22	64.22	64.24	64.09	676,500
December 19, 2025	64.1	64.15	64.15	64.22	64.05	2.94M
December 18, 2025	64.15	64.07	64.07	64.19	64.07	1.48M
December 17, 2025	64.24	64.1	64.1	64.25	64.1	1.5M
December 16, 2025	64.21	64.19	64.19	64.28	64.14	1.14M
December 15, 2025	64.05	64.25	64.25	64.4	64.05	3.66M
December 12, 2025	64.02	64.1	64.1	64.1	63.97	1.46M
December 11, 2025	63.97	63.96	63.96	64.01	63.93	2.02M
December 10, 2025	63.97	63.96	63.96	64.04	63.94	2.25M
December 09, 2025	64	63.96	63.96	64.07	63.95	1.6M
December 08, 2025	63.98	64.1	64.1	64.16	63.92	1.59M
December 05, 2025	64.08	63.93	63.93	64.08	63.92	1.51M
December 04, 2025	63.95	63.95	63.95	64.05	63.95	1.24M
December 03, 2025	64.05	64.06	64.06	64.15	64.01	939,800
December 02, 2025	64	64.08	64.08	64.23	63.92	1.97M
December 01, 2025	63.97	63.9	63.9	64	63.86	2.07M
November 28, 2025	63.95	63.93	63.93	64.06	63.93	1.07M
November 26, 2025	63.9	63.85	63.85	64.08	63.85	2.06M
November 25, 2025	63.86	63.85	63.85	64	63.85	1.78M
November 24, 2025	63.8	63.85	63.85	63.87	63.79	1.97M

Air Lease Corporation (AL) NYSE