Air Lease Corporation (AL)
NYSE: AL
· Real-Time Price · USD
63.52
-0.09 (-0.14%)
At close: Sep 26, 2025, 3:59 PM
63.67
0.23%
After-hours: Sep 26, 2025, 07:44 PM EDT
AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.64 | 64.00 | 63.49 | 63.51 | 63.51 | -0.16% | 2,259,726 |
| Sep 25, 2025 | 63.53 | 63.62 | 63.52 | 63.61 | 63.61 | 0.11% | 2,727,439 |
| Sep 24, 2025 | 63.53 | 63.59 | 63.51 | 63.54 | 63.54 | 0.05% | 1,505,900 |
| Sep 23, 2025 | 63.59 | 63.63 | 63.51 | 63.51 | 63.51 | 0.00% | 1,556,706 |
| Sep 22, 2025 | 63.59 | 63.65 | 63.51 | 63.51 | 63.51 | -0.16% | 1,226,400 |
| Sep 19, 2025 | 63.54 | 63.61 | 63.50 | 63.61 | 63.61 | 0.09% | 2,358,737 |
| Sep 18, 2025 | 63.59 | 63.65 | 63.52 | 63.55 | 63.55 | 0.00% | 2,233,740 |
| Sep 17, 2025 | 63.53 | 63.70 | 63.52 | 63.55 | 63.55 | -0.02% | 3,324,925 |
| Sep 16, 2025 | 63.59 | 63.60 | 63.46 | 63.56 | 63.56 | 0.00% | 6,002,500 |
| Sep 15, 2025 | 63.53 | 63.58 | 63.38 | 63.56 | 63.56 | 0.06% | 3,438,906 |
| Sep 12, 2025 | 63.53 | 63.64 | 63.51 | 63.52 | 63.52 | -0.08% | 2,525,700 |
| Sep 11, 2025 | 63.57 | 63.66 | 63.50 | 63.57 | 63.57 | -0.08% | 5,723,709 |
| Sep 10, 2025 | 63.61 | 63.82 | 63.50 | 63.62 | 63.62 | 0.03% | 2,041,031 |
| Sep 9, 2025 | 63.68 | 63.74 | 63.54 | 63.60 | 63.60 | -0.14% | 2,690,900 |
| Sep 8, 2025 | 63.70 | 63.76 | 63.62 | 63.69 | 63.69 | -0.02% | 2,144,629 |
| Sep 5, 2025 | 63.72 | 63.75 | 63.61 | 63.70 | 63.70 | 0.09% | 4,316,700 |
| Sep 4, 2025 | 63.86 | 63.86 | 63.56 | 63.64 | 63.64 | -0.25% | 3,663,546 |
| Sep 3, 2025 | 64.15 | 64.18 | 63.69 | 63.80 | 63.80 | -0.75% | 9,066,700 |
| Sep 2, 2025 | 64.02 | 64.30 | 63.83 | 64.28 | 64.06 | 6.76% | 10,236,257 |
| Aug 29, 2025 | 60.63 | 60.78 | 59.88 | 60.21 | 60.00 | -0.74% | 560,977 |