Skip to main content
Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
64.70
+0.17 (0.27%)
Mar 9, 2026, 1:59 PM EDT - Market open

Air Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202664.5264.7064.5064.69-0.26%1,723,710
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
Jan 23, 202664.4064.4764.4064.4264.20-0.03%1,120,803
Jan 22, 202664.3164.4464.3164.4464.220.20%1,237,441
Jan 21, 202664.3764.4064.3164.3164.09-0.03%1,454,742
Jan 20, 202664.3664.3964.2864.3364.110.03%1,265,883
Jan 16, 202664.3864.3864.3164.3164.09-0.06%1,083,076
Jan 15, 202664.3364.3864.3264.3564.130.16%1,403,806
Jan 14, 202664.3164.3464.2564.2564.03-0.09%1,298,455
Jan 13, 202664.2864.3364.2464.3164.090.09%1,128,043
Jan 12, 202664.2364.2864.2164.2564.030.03%1,241,327
Jan 9, 202664.2064.2764.1864.2364.010.05%1,232,721
Jan 8, 202664.1964.2564.1864.2063.98-0.02%997,408
Jan 7, 202664.2764.2764.1964.2163.99-0.02%1,464,064
Jan 6, 202664.1764.2264.1564.2264.000.08%2,174,631
Jan 5, 202664.1564.2264.1564.1763.950.03%1,737,151
Jan 2, 202664.2564.2864.1264.1563.93-0.12%2,130,844
Dec 31, 202564.2664.3064.2364.2364.01-0.05%654,002
Dec 30, 202564.1264.2964.1164.2664.040.25%537,977
Dec 29, 202564.1864.2264.0764.1063.88-0.17%1,390,093
Dec 26, 202564.2564.2664.1664.2163.990.02%485,804
Dec 24, 202564.1764.2364.1764.2063.980.08%314,363
Dec 23, 202564.1564.2464.1564.1563.93-0.11%851,959
Dec 22, 202564.1064.2464.0964.2264.000.11%676,490
Dec 19, 202564.1064.2264.0564.1563.930.12%2,940,132
Dec 18, 202564.1564.1964.0764.0763.85-0.05%1,479,164
Dec 17, 202564.2464.2564.1064.1063.88-0.14%1,504,238
Dec 16, 202564.2164.2864.1464.1963.97-0.09%1,144,588
Dec 15, 202564.0564.4064.0564.2564.030.23%3,662,343
Dec 12, 202564.0264.1063.9764.1063.880.22%1,455,955
Dec 11, 202563.9764.0163.9363.9663.74-2,018,920
Dec 10, 202563.9764.0463.9463.9663.74-2,249,038
Dec 9, 202564.0064.0763.9563.9663.74-0.22%1,598,469
Dec 8, 202563.9864.1663.9264.1063.880.27%1,585,304
Dec 5, 202564.0864.0963.9263.9363.71-0.03%1,513,083
Dec 4, 202563.9564.0563.9563.9563.73-0.17%1,240,741
Dec 3, 202564.0564.1564.0164.0663.62-0.03%939,834
Dec 2, 202564.0064.2363.9264.0863.640.28%1,974,319
Dec 1, 202563.9764.0063.8663.9063.46-0.05%2,065,058
Nov 28, 202563.9564.0663.9363.9363.490.13%1,070,182
Nov 26, 202563.9064.0863.8563.8563.41-2,057,634
Nov 25, 202563.8664.0063.8563.8563.41-1,776,397
Nov 24, 202563.8063.8763.7963.8563.410.08%1,966,547
Nov 21, 202563.8563.8763.7463.8063.370.11%3,944,282
Nov 20, 202563.8363.9763.6463.7363.30-0.11%7,896,835
Nov 19, 202563.8063.9263.7363.8063.370.17%1,900,878
Nov 18, 202563.7563.7963.6963.6963.26-2,968,971
Nov 17, 202563.9263.9263.6963.6963.26-0.33%2,256,948
Nov 14, 202563.9263.9563.8163.9063.46-1,608,425
Nov 13, 202563.9263.9563.8363.9063.460.05%1,956,013
Nov 12, 202563.9363.9763.8263.8763.430.09%1,409,927
Nov 11, 202563.8063.9663.8063.8163.380.02%2,301,661
Nov 10, 202563.8063.8663.7763.8063.37-0.03%1,515,848
Nov 7, 202563.7663.8563.7363.8263.390.11%1,809,445
Nov 6, 202563.7563.8663.7563.7563.320.02%1,579,139
Nov 5, 202563.6863.8963.6863.7463.310.16%1,209,827
Nov 4, 202563.7663.8563.6463.6463.21-0.34%2,383,327
Nov 3, 202563.8663.8763.7463.8663.42-1,705,861
Oct 31, 202563.8563.9163.7763.8663.42-0.02%2,471,205
Oct 30, 202563.7063.9263.7063.8763.430.16%1,752,489
Oct 29, 202563.6063.7763.5863.7763.340.31%4,236,535
Oct 28, 202563.6063.6563.5763.5763.14-0.02%1,300,751
Oct 27, 202563.6563.6563.5863.5863.15-1,126,475
Oct 24, 202563.6563.6663.5363.5863.15-0.03%1,809,786
Oct 23, 202563.6663.7163.5963.6063.170.02%1,969,625
Oct 22, 202563.6263.6863.5763.5963.16-0.05%2,380,940
Oct 21, 202563.6563.7063.6163.6263.19-0.05%1,182,773
Oct 20, 202563.6763.6963.5863.6563.22-0.02%1,634,143
Oct 17, 202563.6063.7063.5363.6663.230.17%2,843,237
Oct 16, 202563.6163.6563.5263.5563.120.08%4,542,733
Oct 15, 202563.6163.7063.5063.5063.07-0.16%1,934,152
Oct 14, 202563.5263.6863.5163.6063.170.16%2,704,453