Skip to main content
Air Lease Corporation (AL)
NYSE: AL · Real-Time Price · USD
63.93
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Air Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202564.0864.0963.9263.9363.93-0.03%1,513,080
Dec 4, 202563.9564.0563.9563.9563.95-0.17%1,240,741
Dec 3, 202564.0564.1564.0164.0663.84-0.03%939,831
Dec 2, 202564.0064.2363.9264.0863.860.28%1,974,319
Dec 1, 202563.9764.0063.8663.9063.68-0.05%2,065,058
Nov 28, 202563.9564.0663.9363.9363.710.13%1,070,182
Nov 26, 202563.9064.0863.8563.8563.63-2,057,634
Nov 25, 202563.8664.0063.8563.8563.63-1,776,397
Nov 24, 202563.8063.8763.7963.8563.630.08%1,966,547
Nov 21, 202563.8563.8763.7463.8063.580.11%3,944,282
Nov 20, 202563.8363.9763.6463.7363.51-0.11%7,896,835
Nov 19, 202563.8063.9263.7363.8063.580.17%1,900,878
Nov 18, 202563.7563.7963.6963.6963.47-2,968,971
Nov 17, 202563.9263.9263.6963.6963.47-0.33%2,256,948
Nov 14, 202563.9263.9563.8163.9063.68-1,608,425
Nov 13, 202563.9263.9563.8363.9063.680.05%1,956,013
Nov 12, 202563.9363.9763.8263.8763.650.09%1,409,927
Nov 11, 202563.8063.9663.8063.8163.590.02%2,301,661
Nov 10, 202563.8063.8663.7763.8063.58-0.03%1,515,848
Nov 7, 202563.7663.8563.7363.8263.600.11%1,809,445
Nov 6, 202563.7563.8663.7563.7563.530.02%1,579,139
Nov 5, 202563.6863.8963.6863.7463.520.16%1,209,827
Nov 4, 202563.7663.8563.6463.6463.42-0.34%2,383,327
Nov 3, 202563.8663.8763.7463.8663.64-1,705,861
Oct 31, 202563.8563.9163.7763.8663.64-0.02%2,471,205
Oct 30, 202563.7063.9263.7063.8763.650.16%1,752,489
Oct 29, 202563.6063.7763.5863.7763.550.31%4,236,535
Oct 28, 202563.6063.6563.5763.5763.35-0.02%1,300,751
Oct 27, 202563.6563.6563.5863.5863.36-1,126,475
Oct 24, 202563.6563.6663.5363.5863.36-0.03%1,809,786
Oct 23, 202563.6663.7163.5963.6063.380.02%1,969,625
Oct 22, 202563.6263.6863.5763.5963.37-0.05%2,380,940
Oct 21, 202563.6563.7063.6163.6263.40-0.05%1,182,773
Oct 20, 202563.6763.6963.5863.6563.43-0.02%1,634,143
Oct 17, 202563.6063.7063.5363.6663.440.17%2,843,237
Oct 16, 202563.6163.6563.5263.5563.330.08%4,542,733
Oct 15, 202563.6163.7063.5063.5063.28-0.16%1,934,152
Oct 14, 202563.5263.6863.5163.6063.380.16%2,704,453
Oct 13, 202563.6763.8063.5063.5063.28-2,028,041
Oct 10, 202563.6563.6563.4463.5063.28-0.16%3,438,624
Oct 9, 202563.6563.6563.5863.6063.38-0.05%1,748,915
Oct 8, 202563.6663.6963.6063.6363.41-0.05%1,538,595
Oct 7, 202563.7463.7463.6363.6663.44-0.05%1,417,440
Oct 6, 202563.7063.7763.6263.6963.47-0.06%2,958,221
Oct 3, 202563.6263.7563.6063.7363.510.17%1,446,667
Oct 2, 202563.6163.6463.5263.6263.400.03%2,490,287
Oct 1, 202563.5963.6863.5863.6063.38-0.08%1,803,376
Sep 30, 202563.6563.6863.5063.6563.430.02%1,858,164
Sep 29, 202563.5663.6563.4863.6463.420.20%2,022,169
Sep 26, 202563.6464.0063.4963.5163.29-0.16%2,259,831
Sep 25, 202563.5363.6263.5263.6163.390.11%2,727,439
Sep 24, 202563.5363.5963.5163.5463.320.05%1,505,873
Sep 23, 202563.5963.6363.5163.5163.29-1,556,706
Sep 22, 202563.5963.6563.5163.5163.29-0.16%1,226,390
Sep 19, 202563.5463.6163.5063.6163.390.09%2,358,737
Sep 18, 202563.5963.6563.5263.5563.33-2,233,740
Sep 17, 202563.5363.7063.5263.5563.33-0.02%3,324,925
Sep 16, 202563.5963.6063.4663.5663.34-6,002,485
Sep 15, 202563.5363.5863.3863.5663.340.06%3,438,906
Sep 12, 202563.5363.6463.5163.5263.30-0.08%2,525,684
Sep 11, 202563.5763.6663.5063.5763.35-0.08%5,723,709
Sep 10, 202563.6163.8263.5063.6263.400.03%2,041,031
Sep 9, 202563.6863.7463.5463.6063.38-0.14%2,690,868
Sep 8, 202563.7063.7663.6263.6963.47-0.02%2,144,629
Sep 5, 202563.7263.7563.6163.7063.480.09%4,316,695
Sep 4, 202563.8663.8663.5663.6463.42-0.25%3,663,546
Sep 3, 202564.1564.1863.6963.8063.58-0.75%9,066,679
Sep 2, 202564.0264.3063.8364.2863.846.76%10,236,257
Aug 29, 202560.6360.7859.8860.2159.80-0.74%560,977
Aug 28, 202560.6160.8460.1260.6660.240.25%611,437
Aug 27, 202560.0660.7960.0160.5160.100.12%738,899
Aug 26, 202559.8661.1059.8660.4460.030.82%716,063
Aug 25, 202560.1160.1559.6259.9559.54-0.15%604,442
Aug 22, 202559.0060.5958.8360.0459.632.00%565,726
Aug 21, 202557.1758.9157.0958.8658.462.10%802,407
Aug 20, 202557.8658.1857.0157.6557.26-0.77%709,834
Aug 19, 202558.2358.7357.8858.1057.70-0.02%658,675
Aug 18, 202557.1558.1457.0758.1157.711.48%456,378
Aug 15, 202557.6857.7256.9757.2656.87-1.12%381,024
Aug 14, 202557.9058.0657.3357.9157.51-0.69%650,154
Aug 13, 202558.1658.4757.3058.3157.910.36%818,260
Aug 12, 202555.7458.1255.6658.1057.705.37%1,050,266
Aug 11, 202555.9555.9854.9755.1454.76-0.68%696,085
Aug 8, 202555.6756.1155.3455.5255.140.45%539,800
Aug 7, 202555.4755.6354.9055.2754.890.88%840,850
Aug 6, 202555.5855.6754.2854.7954.41-0.22%1,116,034
Aug 5, 202551.9055.3351.6654.9154.53-0.44%1,785,418
Aug 4, 202554.6455.4354.1955.1554.771.47%1,225,672
Aug 1, 202554.2954.7253.4954.3553.98-1.90%1,079,516
Jul 31, 202556.9756.9755.2755.4055.02-1.32%913,155
Jul 30, 202556.9057.2055.4756.1455.76-1.61%1,120,268
Jul 29, 202557.7958.1056.9957.0656.67-0.47%886,596
Jul 28, 202558.0558.2957.1957.3356.94-1.26%708,373
Jul 25, 202557.6958.2157.4458.0657.660.71%669,656
Jul 24, 202558.2858.5357.6457.6557.26-1.22%546,725
Jul 23, 202558.0258.6457.7658.3657.961.48%702,381
Jul 22, 202557.3157.9256.7657.5157.121.02%655,885
Jul 21, 202557.8657.8656.8756.9356.54-1.03%501,748
Jul 18, 202558.2858.7157.2457.5257.13-1.35%588,990
Jul 17, 202558.1458.9457.9758.3157.910.02%670,496