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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202556.3356.9856.0956.4056.400.21%883,231
Jun 17, 202556.4857.2056.1856.2856.28-1.00%629,664
Jun 16, 202557.0357.3356.1156.8556.850.91%835,227
Jun 13, 202556.5057.5556.1356.3456.34-2.17%881,777
Jun 12, 202557.0157.6956.8457.5957.59-0.16%562,793
Jun 11, 202557.8258.2757.5457.6857.680.44%647,874
Jun 10, 202558.1558.2257.2757.4357.43-1.05%765,221
Jun 9, 202558.2458.4157.7358.0458.040.66%758,425
Jun 6, 202557.8158.0657.1957.6657.661.05%647,916
Jun 5, 202556.9357.3956.5357.0657.060.58%674,630
Jun 4, 202557.0657.5756.6656.7356.73-1.18%859,984
Jun 3, 202556.9757.5256.5157.4157.190.97%842,855
Jun 2, 202557.4457.5056.2156.8656.64-1.30%955,251
May 30, 202557.7258.0357.0757.6157.39-1.03%857,801
May 29, 202558.4958.4957.7158.2157.990.48%890,735
May 28, 202558.4258.4257.6257.9357.71-0.74%1,181,738
May 27, 202557.5058.6957.0958.3658.142.62%932,642
May 23, 202555.9556.9955.5956.8756.65-0.42%565,367
May 22, 202556.5757.3856.0557.1156.890.88%1,089,573
May 21, 202557.5257.9956.4856.6156.39-2.53%989,050
May 20, 202558.1459.2757.7758.0857.861.65%1,456,069
May 19, 202556.7357.1656.4057.1456.92-0.54%1,018,689
May 16, 202557.3357.8057.1357.4557.230.09%683,276
May 15, 202556.8357.6556.8357.4057.180.23%741,132
May 14, 202556.6957.3556.5457.2757.050.58%941,494
May 13, 202555.9757.2755.4856.9456.722.65%1,239,010
May 12, 202555.6655.8054.9155.4755.263.39%961,392
May 9, 202553.8854.2653.0253.6553.440.06%1,251,324
May 8, 202554.5854.7053.5653.6253.41-0.30%1,629,135
May 7, 202553.0054.2152.9153.7853.572.11%1,831,361
May 6, 202550.2652.8949.9052.6752.478.02%2,597,298
May 5, 202547.6349.0547.4448.7648.571.22%1,646,047
May 2, 202547.6948.5447.0148.1747.982.60%934,362
May 1, 202546.9647.6546.6346.9546.770.41%1,015,083
Apr 30, 202545.7347.0045.1946.7646.580.82%1,081,349
Apr 29, 202546.2046.8745.7946.3846.200.30%756,813
Apr 28, 202546.0946.8845.9046.2446.060.87%693,445
Apr 25, 202545.5146.0845.2545.8445.660.55%894,228
Apr 24, 202544.2945.7243.8545.5945.413.26%552,420
Apr 23, 202544.6245.2843.8644.1543.982.77%909,819
Apr 22, 202542.0643.0841.6842.9642.793.67%745,824
Apr 21, 202541.3742.1940.5341.4441.28-2.36%1,049,704
Apr 17, 202541.8043.0741.4342.4442.281.58%737,376
Apr 16, 202542.1442.4941.0941.7841.62-1.67%797,531
Apr 15, 202542.6843.7442.3142.4942.33-0.23%1,029,836
Apr 14, 202541.9542.9541.2542.5942.433.47%1,477,227
Apr 11, 202540.7641.3339.9041.1641.001.08%1,237,476
Apr 10, 202542.8742.9439.9940.7240.56-7.85%1,414,085
Apr 9, 202539.6644.5238.2544.1944.029.22%2,246,585
Apr 8, 202543.2143.9239.8440.4640.30-3.21%1,718,334