Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
63.55
0.00 (-0.01%)
Sep 18, 2025, 1:47 PM EDT - Market open
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 63.59 | 63.65 | 63.54 | 63.57 | - | 0.03% | 608,657 |
| 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 |
| Jul 31, 2025 | 56.97 | 56.97 | 55.27 | 55.40 | 55.21 | -1.32% | 913,155 |
| Jul 30, 2025 | 56.90 | 57.20 | 55.47 | 56.14 | 55.95 | -1.61% | 1,120,268 |
| Jul 29, 2025 | 57.79 | 58.10 | 56.99 | 57.06 | 56.86 | -0.47% | 886,596 |
| Jul 28, 2025 | 58.05 | 58.29 | 57.19 | 57.33 | 57.13 | -1.26% | 708,373 |
| Jul 25, 2025 | 57.69 | 58.21 | 57.44 | 58.06 | 57.86 | 0.71% | 669,656 |
| Jul 24, 2025 | 58.28 | 58.53 | 57.64 | 57.65 | 57.45 | -1.22% | 546,725 |
| Jul 23, 2025 | 58.02 | 58.64 | 57.76 | 58.36 | 58.16 | 1.48% | 702,381 |
| Jul 22, 2025 | 57.31 | 57.92 | 56.76 | 57.51 | 57.31 | 1.02% | 655,885 |
| Jul 21, 2025 | 57.86 | 57.86 | 56.87 | 56.93 | 56.73 | -1.03% | 501,748 |
| Jul 18, 2025 | 58.28 | 58.71 | 57.24 | 57.52 | 57.32 | -1.35% | 588,990 |
| Jul 17, 2025 | 58.14 | 58.94 | 57.97 | 58.31 | 58.11 | 0.02% | 670,496 |
| Jul 16, 2025 | 58.20 | 58.44 | 57.31 | 58.30 | 58.10 | 0.36% | 599,967 |
| Jul 15, 2025 | 59.18 | 59.34 | 58.00 | 58.09 | 57.89 | -1.76% | 671,890 |
| Jul 14, 2025 | 58.52 | 59.17 | 58.23 | 59.13 | 58.93 | 0.65% | 469,058 |
| Jul 11, 2025 | 58.47 | 59.10 | 58.11 | 58.75 | 58.55 | -0.44% | 559,373 |
| Jul 10, 2025 | 58.39 | 59.02 | 58.14 | 59.01 | 58.81 | 1.71% | 753,349 |