Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
63.50
-0.10 (-0.16%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 63.65 | 63.65 | 63.44 | 63.50 | 63.50 | -0.16% | 3,438,624 |
| Oct 9, 2025 | 63.65 | 63.65 | 63.58 | 63.60 | 63.60 | -0.05% | 1,748,915 |
| Oct 8, 2025 | 63.66 | 63.69 | 63.60 | 63.63 | 63.63 | -0.05% | 1,538,595 |
| Oct 7, 2025 | 63.74 | 63.74 | 63.63 | 63.66 | 63.66 | -0.05% | 1,417,440 |
| Oct 6, 2025 | 63.70 | 63.77 | 63.62 | 63.69 | 63.69 | -0.06% | 2,958,221 |
| Oct 3, 2025 | 63.62 | 63.75 | 63.60 | 63.73 | 63.73 | 0.17% | 1,446,667 |
| Oct 2, 2025 | 63.61 | 63.64 | 63.52 | 63.62 | 63.62 | 0.03% | 2,490,287 |
| Oct 1, 2025 | 63.59 | 63.68 | 63.58 | 63.60 | 63.60 | -0.08% | 1,803,376 |
| Sep 30, 2025 | 63.65 | 63.68 | 63.50 | 63.65 | 63.65 | 0.02% | 1,858,164 |
| Sep 29, 2025 | 63.56 | 63.65 | 63.48 | 63.64 | 63.64 | 0.20% | 2,022,169 |
| Sep 26, 2025 | 63.64 | 64.00 | 63.49 | 63.51 | 63.51 | -0.16% | 2,259,831 |
| Sep 25, 2025 | 63.53 | 63.62 | 63.52 | 63.61 | 63.61 | 0.11% | 2,727,439 |
| Sep 24, 2025 | 63.53 | 63.59 | 63.51 | 63.54 | 63.54 | 0.05% | 1,505,873 |
| Sep 23, 2025 | 63.59 | 63.63 | 63.51 | 63.51 | 63.51 | - | 1,556,706 |
| Sep 22, 2025 | 63.59 | 63.65 | 63.51 | 63.51 | 63.51 | -0.16% | 1,226,390 |
| Sep 19, 2025 | 63.54 | 63.61 | 63.50 | 63.61 | 63.61 | 0.09% | 2,358,737 |
| Sep 18, 2025 | 63.59 | 63.65 | 63.52 | 63.55 | 63.55 | - | 2,233,740 |
| Sep 17, 2025 | 63.53 | 63.70 | 63.52 | 63.55 | 63.55 | -0.02% | 3,324,925 |
| Sep 16, 2025 | 63.59 | 63.60 | 63.46 | 63.56 | 63.56 | - | 6,002,485 |
| Sep 15, 2025 | 63.53 | 63.58 | 63.38 | 63.56 | 63.56 | 0.06% | 3,438,906 |
| Sep 12, 2025 | 63.53 | 63.64 | 63.51 | 63.52 | 63.52 | -0.08% | 2,525,684 |
| Sep 11, 2025 | 63.57 | 63.66 | 63.50 | 63.57 | 63.57 | -0.08% | 5,723,709 |
| Sep 10, 2025 | 63.61 | 63.82 | 63.50 | 63.62 | 63.62 | 0.03% | 2,041,031 |
| Sep 9, 2025 | 63.68 | 63.74 | 63.54 | 63.60 | 63.60 | -0.14% | 2,690,868 |
| Sep 8, 2025 | 63.70 | 63.76 | 63.62 | 63.69 | 63.69 | -0.02% | 2,144,629 |
| Sep 5, 2025 | 63.72 | 63.75 | 63.61 | 63.70 | 63.70 | 0.09% | 4,316,695 |
| Sep 4, 2025 | 63.86 | 63.86 | 63.56 | 63.64 | 63.64 | -0.25% | 3,663,546 |
| Sep 3, 2025 | 64.15 | 64.18 | 63.69 | 63.80 | 63.80 | -0.75% | 9,066,668 |
| Sep 2, 2025 | 64.02 | 64.30 | 63.83 | 64.28 | 64.06 | 6.76% | 10,236,257 |
| Aug 29, 2025 | 60.63 | 60.78 | 59.88 | 60.21 | 60.00 | -0.74% | 560,977 |
| Aug 28, 2025 | 60.61 | 60.84 | 60.12 | 60.66 | 60.45 | 0.25% | 611,437 |
| Aug 27, 2025 | 60.06 | 60.79 | 60.01 | 60.51 | 60.30 | 0.12% | 738,899 |
| Aug 26, 2025 | 59.86 | 61.10 | 59.86 | 60.44 | 60.23 | 0.82% | 716,063 |
| Aug 25, 2025 | 60.11 | 60.15 | 59.62 | 59.95 | 59.74 | -0.15% | 604,442 |
| Aug 22, 2025 | 59.00 | 60.59 | 58.83 | 60.04 | 59.83 | 2.00% | 565,726 |
| Aug 21, 2025 | 57.17 | 58.91 | 57.09 | 58.86 | 58.66 | 2.10% | 802,407 |
| Aug 20, 2025 | 57.86 | 58.18 | 57.01 | 57.65 | 57.45 | -0.77% | 709,834 |
| Aug 19, 2025 | 58.23 | 58.73 | 57.88 | 58.10 | 57.90 | -0.02% | 658,675 |
| Aug 18, 2025 | 57.15 | 58.14 | 57.07 | 58.11 | 57.91 | 1.48% | 456,378 |
| Aug 15, 2025 | 57.68 | 57.72 | 56.97 | 57.26 | 57.06 | -1.12% | 381,024 |
| Aug 14, 2025 | 57.90 | 58.06 | 57.33 | 57.91 | 57.71 | -0.69% | 650,154 |
| Aug 13, 2025 | 58.16 | 58.47 | 57.30 | 58.31 | 58.11 | 0.36% | 818,260 |
| Aug 12, 2025 | 55.74 | 58.12 | 55.66 | 58.10 | 57.90 | 5.37% | 1,050,266 |
| Aug 11, 2025 | 55.95 | 55.98 | 54.97 | 55.14 | 54.95 | -0.68% | 696,085 |
| Aug 8, 2025 | 55.67 | 56.11 | 55.34 | 55.52 | 55.33 | 0.45% | 539,800 |
| Aug 7, 2025 | 55.47 | 55.63 | 54.90 | 55.27 | 55.08 | 0.88% | 840,850 |
| Aug 6, 2025 | 55.58 | 55.67 | 54.28 | 54.79 | 54.60 | -0.22% | 1,116,034 |
| Aug 5, 2025 | 51.90 | 55.33 | 51.66 | 54.91 | 54.72 | -0.44% | 1,785,418 |
| Aug 4, 2025 | 54.64 | 55.43 | 54.19 | 55.15 | 54.96 | 1.47% | 1,225,672 |
| Aug 1, 2025 | 54.29 | 54.72 | 53.49 | 54.35 | 54.16 | -1.90% | 1,079,516 |