Skip to main content
logo
Air Lease Corporation (AL)
Apr 8, 2026 - AL was delisted (reason: acquired by Sumitomo)
65.00
+0.02 (0.03%)
Inactive · Last trade price on Apr 7, 2026

Air Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202664.9865.0064.9765.0065.000.03%2,288,319
Apr 6, 202664.9864.9964.9664.9864.980.05%1,336,014
Apr 2, 202664.9564.9664.9464.9564.95-3,049,122
Apr 1, 202664.9464.9564.9264.9564.950.02%1,621,506
Mar 31, 202664.9364.9564.9264.9464.940.28%2,702,707
Mar 30, 202664.8164.8264.7064.7664.76-0.06%2,254,630
Mar 27, 202664.7264.8564.7064.8064.800.12%2,166,370
Mar 26, 202664.7464.7464.6864.7264.72-0.03%2,346,201
Mar 25, 202664.7564.7764.7164.7464.740.06%1,994,043
Mar 24, 202664.6964.8064.6864.7064.70-0.02%3,933,283
Mar 23, 202664.7064.7264.6364.7164.710.15%1,597,473
Mar 20, 202664.6764.6964.5964.6164.610.05%2,359,084
Mar 19, 202664.6164.7064.5864.5864.58-0.05%2,112,844
Mar 18, 202664.7064.7364.5564.6164.61-0.15%1,571,913
Mar 17, 202664.6564.7664.6064.7164.710.15%2,030,872
Mar 16, 202664.6564.6764.5464.6164.610.14%2,010,859
Mar 13, 202664.7464.7464.4564.5264.52-0.15%4,154,143
Mar 12, 202664.6564.7764.5864.6264.62-0.12%3,063,364
Mar 11, 202664.7064.7764.5564.7064.700.06%2,736,798
Mar 10, 202664.8564.8564.6364.6664.66-0.19%4,010,339
Mar 9, 202664.5264.8164.5064.7864.780.40%3,843,882
Mar 6, 202664.6164.6664.5264.5264.52-0.14%2,972,459
Mar 5, 202664.7064.7364.6164.6164.61-0.17%5,750,742
Mar 4, 202664.8064.8064.6964.7264.72-2,204,755
Mar 3, 202664.7064.8164.6564.7264.720.03%3,391,218
Mar 2, 202664.6764.7964.6464.7064.70-0.22%1,826,069
Feb 27, 202664.8964.9264.8364.8464.62-0.11%1,580,286
Feb 26, 202664.9064.9464.8764.9164.690.09%2,459,596
Feb 25, 202664.8864.9264.8264.8564.63-0.05%1,158,864
Feb 24, 202664.9564.9664.8564.8864.66-0.11%1,124,200
Feb 23, 202664.8964.9664.8264.9564.730.06%1,500,467
Feb 20, 202664.7864.9264.7664.9164.690.19%3,178,278
Feb 19, 202664.7764.8464.7764.7964.57-1,684,823
Feb 18, 202664.7964.8264.7664.7964.570.08%1,197,045
Feb 17, 202664.7564.8164.7264.7464.520.02%1,881,934
Feb 13, 202664.7164.7664.6664.7364.510.11%1,773,635
Feb 12, 202664.7264.7364.6664.6664.44-0.06%2,262,286
Feb 11, 202664.7064.7464.6564.7064.480.05%1,499,189
Feb 10, 202664.6464.6764.5764.6764.450.15%2,092,372
Feb 9, 202664.6064.6564.5764.5764.350.03%1,304,610
Feb 6, 202664.5864.5964.5064.5564.330.03%2,457,411
Feb 5, 202664.5964.6464.5064.5364.31-0.14%1,805,704
Feb 4, 202664.6164.7264.5964.6264.40-0.05%1,986,367
Feb 3, 202664.6564.7064.6064.6564.430.09%1,619,981
Feb 2, 202664.5564.6164.5464.5964.37-0.06%1,228,474
Jan 30, 202664.4464.6364.4364.6364.410.19%1,391,660
Jan 29, 202664.4564.5364.4064.5164.290.16%1,763,355
Jan 28, 202664.4764.5064.4064.4164.19-0.08%1,280,427
Jan 27, 202664.4464.4964.3664.4664.240.14%1,005,751
Jan 26, 202664.4564.4764.3564.3764.15-0.08%1,277,010