Air Lease Corporation - AL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Air Lease Corporation (AL) NYSE