Air Lease Corporation - AL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	63.85	63.8	63.8	63.87	63.74	3.94M
November 20, 2025	63.83	63.73	63.73	63.97	63.64	7.9M
November 19, 2025	63.8	63.8	63.8	63.92	63.73	1.9M
November 18, 2025	63.75	63.69	63.69	63.79	63.69	2.97M
November 17, 2025	63.92	63.69	63.69	63.92	63.69	2.26M
November 14, 2025	63.92	63.9	63.9	63.95	63.81	1.61M
November 13, 2025	63.92	63.9	63.9	63.95	63.83	1.96M
November 12, 2025	63.93	63.87	63.87	63.97	63.82	1.41M
November 11, 2025	63.8	63.81	63.81	63.96	63.8	2.3M
November 10, 2025	63.8	63.8	63.8	63.86	63.77	1.52M
November 07, 2025	63.76	63.82	63.82	63.85	63.73	1.81M
November 06, 2025	63.75	63.75	63.75	63.86	63.75	978,458
November 05, 2025	63.68	63.74	63.74	63.89	63.68	1.21M
November 04, 2025	63.76	63.64	63.64	63.85	63.64	2.38M
November 03, 2025	63.86	63.86	63.86	63.87	63.74	1.71M
October 31, 2025	63.85	63.86	63.86	63.91	63.77	2.47M
October 30, 2025	63.7	63.87	63.87	63.92	63.7	1.75M
October 29, 2025	63.6	63.77	63.77	63.77	63.58	4.24M
October 28, 2025	63.6	63.57	63.57	63.65	63.57	1.3M
October 27, 2025	63.65	63.58	63.58	63.65	63.58	1.13M
October 24, 2025	63.65	63.58	63.58	63.66	63.53	1.81M
October 23, 2025	63.66	63.6	63.6	63.71	63.59	1.97M
October 22, 2025	63.62	63.59	63.59	63.68	63.57	2.38M
October 21, 2025	63.65	63.62	63.62	63.7	63.61	1.18M
October 20, 2025	63.67	63.65	63.65	63.69	63.58	1.63M
October 17, 2025	63.6	63.66	63.66	63.7	63.53	2.84M
October 16, 2025	63.61	63.55	63.55	63.65	63.52	4.54M
October 15, 2025	63.61	63.5	63.5	63.7	63.5	1.93M
October 14, 2025	63.52	63.6	63.6	63.68	63.51	2.7M
October 13, 2025	63.67	63.5	63.5	63.8	63.5	2.03M
October 10, 2025	63.65	63.5	63.5	63.65	63.44	3.44M
October 09, 2025	63.65	63.6	63.6	63.65	63.58	1.75M
October 08, 2025	63.66	63.63	63.63	63.69	63.6	1.54M
October 07, 2025	63.74	63.66	63.66	63.74	63.63	1.42M
October 06, 2025	63.7	63.69	63.69	63.77	63.62	2.96M
October 03, 2025	63.62	63.73	63.72	63.75	63.6	1.32M
October 02, 2025	63.61	63.62	63.62	63.64	63.52	2.49M
October 01, 2025	63.59	63.6	63.6	63.68	63.58	1.8M
September 30, 2025	63.65	63.65	63.65	63.68	63.5	1.86M
September 29, 2025	63.56	63.64	63.64	63.65	63.48	2.02M
September 26, 2025	63.64	63.51	63.51	64	63.49	2.26M
September 25, 2025	63.53	63.61	63.61	63.62	63.52	2.73M
September 24, 2025	63.53	63.54	63.54	63.59	63.51	1.51M
September 23, 2025	63.59	63.51	63.51	63.63	63.51	1.56M
September 22, 2025	63.59	63.51	63.51	63.65	63.51	1.23M
September 19, 2025	63.54	63.61	63.61	63.61	63.5	2.36M
September 18, 2025	63.59	63.55	63.55	63.65	63.52	2.23M
September 17, 2025	63.53	63.55	63.55	63.7	63.52	3.32M
September 16, 2025	63.59	63.56	63.56	63.6	63.46	6M
September 15, 2025	63.53	63.56	63.56	63.58	63.38	3.44M
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

Air Lease Corporation (AL) NYSE