Air Lease Corporation - AL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	56.48	56.28	56.28	57.2	56.18	629,664
June 16, 2025	57.03	56.85	56.85	57.33	56.11	835,227
June 13, 2025	56.5	56.34	56.34	57.55	56.13	881,800
June 12, 2025	57.01	57.59	57.59	57.69	56.84	562,800
June 11, 2025	57.82	57.68	57.68	58.27	57.54	647,900
June 10, 2025	58.15	57.43	57.43	58.22	57.27	765,221
June 09, 2025	58.24	58.04	58.04	58.41	57.73	758,425
June 06, 2025	57.81	57.66	57.66	58.06	57.19	647,916
June 05, 2025	56.93	57.06	57.06	57.39	56.53	674,630
June 04, 2025	57.06	56.73	56.73	57.57	56.66	860,000
June 03, 2025	56.97	57.41	57.19	57.52	56.51	842,855
June 02, 2025	57.44	56.86	56.64	57.5	56.21	955,300
May 30, 2025	57.72	57.61	57.61	58.03	57.07	857,801
May 29, 2025	58.49	58.21	58.21	58.49	57.71	890,735

Air Lease Corporation (AL) NYSE