Air Lease Corporation - AL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	63.53	63.52	63.52	63.64	63.51	2.53M
September 11, 2025	63.57	63.57	63.57	63.66	63.5	5.72M
September 10, 2025	63.61	63.62	63.62	63.82	63.5	2.04M
September 09, 2025	63.68	63.6	63.6	63.74	63.54	2.69M
September 08, 2025	63.7	63.69	63.69	63.76	63.62	2.14M
September 05, 2025	63.72	63.7	63.7	63.75	63.61	4.32M
September 04, 2025	63.86	63.64	63.64	63.86	63.56	3.66M
September 03, 2025	64.15	63.8	63.8	64.18	63.69	9.07M
September 02, 2025	64.02	64.28	64.06	64.3	63.83	10.24M
August 29, 2025	60.63	60.21	60	60.78	59.88	560,977
August 28, 2025	60.61	60.66	60.45	60.84	60.12	611,437
August 27, 2025	60.06	60.51	60.3	60.79	60.01	738,900
August 26, 2025	59.86	60.44	60.23	61.1	59.86	716,100
August 25, 2025	60.11	59.95	59.74	60.15	59.62	604,442
August 22, 2025	59	60.04	60.04	60.59	58.83	565,726
August 21, 2025	57.17	58.86	58.86	58.91	57.09	802,407
August 20, 2025	57.86	57.65	57.65	58.18	57.01	709,834
August 19, 2025	58.23	58.1	58.1	58.73	57.88	658,700
August 18, 2025	57.15	58.11	58.11	58.14	57.07	456,400
August 15, 2025	57.68	57.26	57.26	57.72	56.97	381,024
August 14, 2025	57.9	57.91	57.91	58.06	57.33	650,200
August 13, 2025	58.16	58.31	58.31	58.47	57.3	818,300
August 12, 2025	55.74	58.1	58.1	58.12	55.66	1.05M
August 11, 2025	55.95	55.14	55.14	55.98	54.97	696,100
August 08, 2025	55.67	55.52	55.52	56.11	55.34	539,800
August 07, 2025	55.47	55.27	55.27	55.63	54.9	840,900
August 06, 2025	55.58	54.79	54.79	55.67	54.28	1.12M
August 05, 2025	51.9	54.91	54.91	55.33	51.66	1.79M
August 04, 2025	54.64	55.15	55.15	55.43	54.19	1.23M
August 01, 2025	54.29	54.35	54.35	54.72	53.49	1.08M
July 31, 2025	56.97	55.4	55.4	56.97	55.27	913,200
July 30, 2025	56.9	56.14	56.14	57.2	55.47	1.12M
July 29, 2025	57.79	57.06	57.06	58.1	56.99	886,600
July 28, 2025	58.05	57.33	57.33	58.29	57.19	708,400
July 25, 2025	57.69	58.06	58.06	58.21	57.44	669,700
July 24, 2025	58.28	57.65	57.65	58.53	57.64	546,725
July 23, 2025	58.02	58.36	58.36	58.64	57.76	702,400
July 22, 2025	57.31	57.51	57.51	57.92	56.76	655,900
July 21, 2025	57.86	56.93	56.93	57.86	56.87	501,748
July 18, 2025	58.28	57.52	57.52	58.71	57.24	589,000
July 17, 2025	58.14	58.31	58.31	58.94	57.97	670,500
July 16, 2025	58.2	58.3	58.3	58.39	57.31	415,946
July 15, 2025	59.18	58.09	58.09	59.34	58	671,900
July 14, 2025	58.52	59.13	59.13	59.17	58.23	469,100
July 11, 2025	58.47	58.75	58.75	59.1	58.11	559,400
July 10, 2025	58.39	59.01	59.01	59.02	58.14	753,349
July 09, 2025	58.81	58.02	58.02	58.83	57.65	653,533
July 08, 2025	59.44	58.46	58.46	59.79	58.34	728,300
July 07, 2025	59.57	59.02	59.02	60.41	58.75	800,600
July 03, 2025	59.31	59.75	59.75	59.95	59.1	467,500
July 02, 2025	58.68	58.93	58.93	59.22	58.29	882,100
July 01, 2025	58.33	58.52	58.52	58.94	58.2	884,500
June 30, 2025	58.84	58.49	58.49	58.94	58.15	732,928
June 27, 2025	58.06	58.71	58.71	58.95	58.02	1.04M
June 26, 2025	57.1	58.04	58.04	58.24	56.81	645,000
June 25, 2025	56.96	56.82	56.82	57.24	56.68	444,400
June 24, 2025	57.22	57.09	57.09	57.45	56.72	522,400
June 23, 2025	56.07	56.43	56.43	56.51	55.13	590,200
June 20, 2025	56.75	56.48	56.48	56.89	56.21	815,824
June 18, 2025	56.33	56.4	56.4	56.98	56.09	883,231

Air Lease Corporation (AL) NYSE