Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
58.39
-0.62 (-1.05%)
Jul 11, 2025, 9:37 AM - Market open

Air Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 58.39 59.02 58.14 59.01 59.01 1.71% 753,349
Jul 9, 2025 58.81 58.83 57.65 58.02 58.02 -0.75% 653,533
Jul 8, 2025 59.44 59.79 58.34 58.46 58.46 -0.95% 728,261
Jul 7, 2025 59.57 60.41 58.75 59.02 59.02 -1.22% 800,580
Jul 3, 2025 59.31 59.95 59.10 59.75 59.75 1.39% 467,493
Jul 2, 2025 58.68 59.22 58.29 58.93 58.93 0.70% 882,055
Jul 1, 2025 58.33 58.94 58.20 58.52 58.52 0.05% 884,477
Jun 30, 2025 58.84 58.94 58.15 58.49 58.49 -0.37% 732,928
Jun 27, 2025 58.06 58.95 58.02 58.71 58.71 1.15% 1,043,574
Jun 26, 2025 57.10 58.24 56.81 58.04 58.04 2.15% 644,999
Jun 25, 2025 56.96 57.24 56.68 56.82 56.82 -0.47% 444,368
Jun 24, 2025 57.22 57.45 56.72 57.09 57.09 1.17% 522,366
Jun 23, 2025 56.07 56.51 55.13 56.43 56.43 -0.09% 590,188
Jun 20, 2025 56.75 56.89 56.21 56.48 56.48 0.14% 815,824
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