Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
56.40
+0.12 (0.21%)
Jun 18, 2025, 4:00 PM - Market closed
Air Lease Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 18, 2025 | 56.33 | 56.98 | 56.09 | 56.40 | 56.40 | 0.21% | 883,231 |
Jun 17, 2025 | 56.48 | 57.20 | 56.18 | 56.28 | 56.28 | -1.00% | 629,664 |
Jun 16, 2025 | 57.03 | 57.33 | 56.11 | 56.85 | 56.85 | 0.91% | 835,227 |
Jun 13, 2025 | 56.50 | 57.55 | 56.13 | 56.34 | 56.34 | -2.17% | 881,777 |
Jun 12, 2025 | 57.01 | 57.69 | 56.84 | 57.59 | 57.59 | -0.16% | 562,793 |
Jun 11, 2025 | 57.82 | 58.27 | 57.54 | 57.68 | 57.68 | 0.44% | 647,874 |
Jun 10, 2025 | 58.15 | 58.22 | 57.27 | 57.43 | 57.43 | -1.05% | 765,221 |
Jun 9, 2025 | 58.24 | 58.41 | 57.73 | 58.04 | 58.04 | 0.66% | 758,425 |
Jun 6, 2025 | 57.81 | 58.06 | 57.19 | 57.66 | 57.66 | 1.05% | 647,916 |
Jun 5, 2025 | 56.93 | 57.39 | 56.53 | 57.06 | 57.06 | 0.58% | 674,630 |
Jun 4, 2025 | 57.06 | 57.57 | 56.66 | 56.73 | 56.73 | -1.18% | 859,984 |
Jun 3, 2025 | 56.97 | 57.52 | 56.51 | 57.41 | 57.19 | 0.97% | 842,855 |
Jun 2, 2025 | 57.44 | 57.50 | 56.21 | 56.86 | 56.64 | -1.30% | 955,251 |
May 30, 2025 | 57.72 | 58.03 | 57.07 | 57.61 | 57.39 | -1.03% | 857,801 |
May 29, 2025 | 58.49 | 58.49 | 57.71 | 58.21 | 57.99 | 0.48% | 890,735 |
May 28, 2025 | 58.42 | 58.42 | 57.62 | 57.93 | 57.71 | -0.74% | 1,181,738 |
May 27, 2025 | 57.50 | 58.69 | 57.09 | 58.36 | 58.14 | 2.62% | 932,642 |
May 23, 2025 | 55.95 | 56.99 | 55.59 | 56.87 | 56.65 | -0.42% | 565,367 |
May 22, 2025 | 56.57 | 57.38 | 56.05 | 57.11 | 56.89 | 0.88% | 1,089,573 |
May 21, 2025 | 57.52 | 57.99 | 56.48 | 56.61 | 56.39 | -2.53% | 989,050 |
May 20, 2025 | 58.14 | 59.27 | 57.77 | 58.08 | 57.86 | 1.65% | 1,456,069 |
May 19, 2025 | 56.73 | 57.16 | 56.40 | 57.14 | 56.92 | -0.54% | 1,018,689 |
May 16, 2025 | 57.33 | 57.80 | 57.13 | 57.45 | 57.23 | 0.09% | 683,276 |
May 15, 2025 | 56.83 | 57.65 | 56.83 | 57.40 | 57.18 | 0.23% | 741,132 |
May 14, 2025 | 56.69 | 57.35 | 56.54 | 57.27 | 57.05 | 0.58% | 941,494 |
May 13, 2025 | 55.97 | 57.27 | 55.48 | 56.94 | 56.72 | 2.65% | 1,239,010 |
May 12, 2025 | 55.66 | 55.80 | 54.91 | 55.47 | 55.26 | 3.39% | 961,392 |
May 9, 2025 | 53.88 | 54.26 | 53.02 | 53.65 | 53.44 | 0.06% | 1,251,324 |
May 8, 2025 | 54.58 | 54.70 | 53.56 | 53.62 | 53.41 | -0.30% | 1,629,135 |
May 7, 2025 | 53.00 | 54.21 | 52.91 | 53.78 | 53.57 | 2.11% | 1,831,361 |
May 6, 2025 | 50.26 | 52.89 | 49.90 | 52.67 | 52.47 | 8.02% | 2,597,298 |
May 5, 2025 | 47.63 | 49.05 | 47.44 | 48.76 | 48.57 | 1.22% | 1,646,047 |
May 2, 2025 | 47.69 | 48.54 | 47.01 | 48.17 | 47.98 | 2.60% | 934,362 |
May 1, 2025 | 46.96 | 47.65 | 46.63 | 46.95 | 46.77 | 0.41% | 1,015,083 |
Apr 30, 2025 | 45.73 | 47.00 | 45.19 | 46.76 | 46.58 | 0.82% | 1,081,349 |
Apr 29, 2025 | 46.20 | 46.87 | 45.79 | 46.38 | 46.20 | 0.30% | 756,813 |
Apr 28, 2025 | 46.09 | 46.88 | 45.90 | 46.24 | 46.06 | 0.87% | 693,445 |
Apr 25, 2025 | 45.51 | 46.08 | 45.25 | 45.84 | 45.66 | 0.55% | 894,228 |
Apr 24, 2025 | 44.29 | 45.72 | 43.85 | 45.59 | 45.41 | 3.26% | 552,420 |
Apr 23, 2025 | 44.62 | 45.28 | 43.86 | 44.15 | 43.98 | 2.77% | 909,819 |
Apr 22, 2025 | 42.06 | 43.08 | 41.68 | 42.96 | 42.79 | 3.67% | 745,824 |
Apr 21, 2025 | 41.37 | 42.19 | 40.53 | 41.44 | 41.28 | -2.36% | 1,049,704 |
Apr 17, 2025 | 41.80 | 43.07 | 41.43 | 42.44 | 42.28 | 1.58% | 737,376 |
Apr 16, 2025 | 42.14 | 42.49 | 41.09 | 41.78 | 41.62 | -1.67% | 797,531 |
Apr 15, 2025 | 42.68 | 43.74 | 42.31 | 42.49 | 42.33 | -0.23% | 1,029,836 |
Apr 14, 2025 | 41.95 | 42.95 | 41.25 | 42.59 | 42.43 | 3.47% | 1,477,227 |
Apr 11, 2025 | 40.76 | 41.33 | 39.90 | 41.16 | 41.00 | 1.08% | 1,237,476 |
Apr 10, 2025 | 42.87 | 42.94 | 39.99 | 40.72 | 40.56 | -7.85% | 1,414,085 |
Apr 9, 2025 | 39.66 | 44.52 | 38.25 | 44.19 | 44.02 | 9.22% | 2,246,585 |
Apr 8, 2025 | 43.21 | 43.92 | 39.84 | 40.46 | 40.30 | -3.21% | 1,718,334 |