Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
48.22
-0.86 (-1.75%)
At close: Mar 28, 2025, 4:00 PM
48.02
-0.20 (-0.42%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Air Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.57 | 48.93 | 47.66 | 48.22 | 48.22 | -1.75% | 682,108 |
| Mar 27, 2025 | 48.65 | 49.54 | 48.05 | 49.08 | 49.08 | 0.12% | 785,613 |
| Mar 26, 2025 | 49.03 | 49.44 | 48.34 | 49.02 | 49.02 | 0.22% | 646,974 |
| Mar 25, 2025 | 49.55 | 49.99 | 48.67 | 48.91 | 48.91 | -1.19% | 656,429 |
| Mar 24, 2025 | 48.00 | 49.67 | 47.63 | 49.50 | 49.50 | 5.16% | 934,571 |
| Mar 21, 2025 | 46.82 | 47.40 | 46.23 | 47.07 | 47.07 | -0.72% | 1,005,211 |
| Mar 20, 2025 | 46.87 | 48.00 | 46.87 | 47.41 | 47.41 | -0.15% | 646,059 |
| Mar 19, 2025 | 46.58 | 47.75 | 46.48 | 47.48 | 47.48 | 2.00% | 604,348 |
| Mar 18, 2025 | 46.49 | 46.75 | 45.72 | 46.55 | 46.55 | -0.49% | 583,487 |
| Mar 17, 2025 | 46.07 | 47.32 | 45.99 | 46.78 | 46.56 | 1.65% | 724,759 |
| Mar 14, 2025 | 45.12 | 46.07 | 44.73 | 46.02 | 45.80 | 3.37% | 550,239 |
| Mar 13, 2025 | 44.26 | 44.97 | 43.93 | 44.52 | 44.31 | 0.45% | 677,324 |
| Mar 12, 2025 | 44.54 | 44.87 | 43.52 | 44.32 | 44.11 | 1.28% | 727,838 |
| Mar 11, 2025 | 43.40 | 44.24 | 43.01 | 43.76 | 43.55 | 0.88% | 1,028,340 |
| Mar 10, 2025 | 45.37 | 45.37 | 43.00 | 43.38 | 43.18 | -5.49% | 1,231,099 |
| Mar 7, 2025 | 45.20 | 46.00 | 43.99 | 45.90 | 45.68 | -0.86% | 1,026,926 |
| Mar 6, 2025 | 46.43 | 46.97 | 45.72 | 46.30 | 46.08 | -1.11% | 550,598 |
| Mar 5, 2025 | 45.75 | 46.86 | 45.43 | 46.82 | 46.60 | 3.65% | 647,521 |
| Mar 4, 2025 | 45.13 | 46.13 | 44.00 | 45.17 | 44.96 | -1.74% | 764,676 |
| Mar 3, 2025 | 48.19 | 48.43 | 45.62 | 45.97 | 45.75 | -4.07% | 874,330 |
| Feb 28, 2025 | 47.25 | 48.01 | 46.76 | 47.92 | 47.70 | 0.86% | 680,705 |
| Feb 27, 2025 | 48.00 | 48.60 | 47.31 | 47.51 | 47.29 | -1.33% | 457,374 |
| Feb 26, 2025 | 47.75 | 48.65 | 47.75 | 48.15 | 47.92 | 1.26% | 855,691 |
| Feb 25, 2025 | 47.47 | 48.06 | 47.06 | 47.55 | 47.33 | 0.17% | 745,440 |
| Feb 24, 2025 | 47.99 | 47.99 | 47.14 | 47.47 | 47.25 | -0.34% | 665,741 |
| Feb 21, 2025 | 50.87 | 51.16 | 47.37 | 47.63 | 47.41 | -5.89% | 909,569 |
| Feb 20, 2025 | 51.10 | 51.24 | 49.40 | 50.61 | 50.37 | -1.02% | 586,406 |
| Feb 19, 2025 | 50.29 | 51.69 | 50.28 | 51.13 | 50.89 | 1.15% | 1,053,550 |
| Feb 18, 2025 | 50.09 | 50.62 | 49.20 | 50.55 | 50.31 | 2.22% | 1,122,883 |
| Feb 14, 2025 | 48.00 | 49.88 | 46.50 | 49.45 | 49.22 | 6.69% | 1,095,363 |
| Feb 13, 2025 | 45.90 | 46.57 | 45.74 | 46.35 | 46.13 | 1.42% | 727,495 |
| Feb 12, 2025 | 44.99 | 45.94 | 44.79 | 45.70 | 45.49 | -0.22% | 653,719 |
| Feb 11, 2025 | 45.80 | 46.05 | 45.58 | 45.80 | 45.59 | -0.41% | 604,803 |
| Feb 10, 2025 | 46.31 | 46.31 | 45.78 | 45.99 | 45.77 | -0.11% | 521,012 |
| Feb 7, 2025 | 46.27 | 46.37 | 45.78 | 46.04 | 45.82 | -0.43% | 497,053 |
| Feb 6, 2025 | 45.75 | 46.28 | 45.58 | 46.24 | 46.02 | 1.58% | 599,047 |
| Feb 5, 2025 | 45.32 | 45.59 | 44.99 | 45.52 | 45.31 | 1.16% | 437,143 |
| Feb 4, 2025 | 45.14 | 45.51 | 44.84 | 45.00 | 44.79 | -0.40% | 523,228 |
| Feb 3, 2025 | 44.94 | 45.81 | 44.34 | 45.18 | 44.97 | -2.21% | 600,911 |
| Jan 31, 2025 | 46.65 | 46.96 | 45.90 | 46.20 | 45.98 | -0.67% | 613,777 |
| Jan 30, 2025 | 46.65 | 47.13 | 46.16 | 46.51 | 46.29 | 0.91% | 497,922 |
| Jan 29, 2025 | 45.60 | 46.53 | 45.53 | 46.09 | 45.87 | 0.68% | 569,542 |
| Jan 28, 2025 | 46.04 | 46.45 | 45.62 | 45.78 | 45.57 | -0.87% | 537,091 |
| Jan 27, 2025 | 46.37 | 47.00 | 46.14 | 46.18 | 45.96 | -1.66% | 532,357 |
| Jan 24, 2025 | 47.26 | 47.47 | 46.79 | 46.96 | 46.74 | -0.74% | 438,630 |
| Jan 23, 2025 | 47.10 | 48.02 | 46.96 | 47.31 | 47.09 | 0.55% | 544,746 |
| Jan 22, 2025 | 47.37 | 47.68 | 46.95 | 47.05 | 46.83 | -0.68% | 517,468 |
| Jan 21, 2025 | 46.85 | 47.51 | 46.60 | 47.37 | 47.15 | 1.52% | 779,582 |
| Jan 17, 2025 | 46.48 | 47.36 | 46.21 | 46.66 | 46.44 | 1.35% | 600,195 |
| Jan 16, 2025 | 46.83 | 47.21 | 45.73 | 46.04 | 45.82 | -2.17% | 589,021 |