Air Lease Corporation (AL)
NYSE: AL
· Real-Time Price · USD
63.69
0.05 (0.08%)
At close: Sep 05, 2025, 3:59 PM
63.70
0.02%
After-hours: Sep 05, 2025, 06:06 PM EDT
AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 63.86 | 63.86 | 63.56 | 63.64 | n/a | -0.25% | 3,619,211 |
| 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 |
| Aug 28, 2025 | 60.61 | 60.84 | 60.12 | 60.66 | 60.45 | 0.25% | 611,437 |
| Aug 27, 2025 | 60.06 | 60.79 | 60.01 | 60.51 | 60.30 | 0.12% | 738,900 |
| Aug 26, 2025 | 59.86 | 61.10 | 59.86 | 60.44 | 60.23 | 0.82% | 716,100 |
| Aug 25, 2025 | 60.11 | 60.15 | 59.62 | 59.95 | 59.74 | -0.15% | 604,442 |
| Aug 22, 2025 | 59.00 | 60.59 | 58.83 | 60.04 | 59.83 | 2.00% | 565,726 |
| Aug 21, 2025 | 57.17 | 58.91 | 57.09 | 58.86 | 58.66 | 2.10% | 802,407 |
| Aug 20, 2025 | 57.86 | 58.18 | 57.01 | 57.65 | 57.45 | -0.77% | 709,834 |
| Aug 19, 2025 | 58.23 | 58.73 | 57.88 | 58.10 | 57.90 | -0.02% | 658,700 |
| Aug 18, 2025 | 57.15 | 58.14 | 57.07 | 58.11 | 57.91 | 1.48% | 456,400 |
| Aug 15, 2025 | 57.68 | 57.72 | 56.97 | 57.26 | 57.06 | -1.12% | 381,024 |
| Aug 14, 2025 | 57.90 | 58.06 | 57.33 | 57.91 | 57.71 | -0.69% | 650,200 |
| Aug 13, 2025 | 58.16 | 58.47 | 57.30 | 58.31 | 58.11 | 0.36% | 818,300 |
| Aug 12, 2025 | 55.74 | 58.12 | 55.66 | 58.10 | 57.90 | 5.37% | 1,050,300 |
| Aug 11, 2025 | 55.95 | 55.98 | 54.97 | 55.14 | 54.95 | -0.68% | 696,100 |
| Aug 8, 2025 | 55.67 | 56.11 | 55.34 | 55.52 | 55.33 | 0.45% | 539,800 |
| Aug 7, 2025 | 55.47 | 55.63 | 54.90 | 55.27 | 55.08 | 0.88% | 840,900 |