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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.08 | 64.09 | 63.92 | 63.93 | 63.93 | -0.03% | 1,513,080 |
| Dec 4, 2025 | 63.95 | 64.05 | 63.95 | 63.95 | 63.95 | -0.17% | 1,240,741 |
| Dec 3, 2025 | 64.05 | 64.15 | 64.01 | 64.06 | 63.84 | -0.03% | 939,831 |
| Dec 2, 2025 | 64.00 | 64.23 | 63.92 | 64.08 | 63.86 | 0.28% | 1,974,319 |
| Dec 1, 2025 | 63.97 | 64.00 | 63.86 | 63.90 | 63.68 | -0.05% | 2,065,058 |
| Nov 28, 2025 | 63.95 | 64.06 | 63.93 | 63.93 | 63.71 | 0.13% | 1,070,182 |
| Nov 26, 2025 | 63.90 | 64.08 | 63.85 | 63.85 | 63.63 | - | 2,057,634 |
| Nov 25, 2025 | 63.86 | 64.00 | 63.85 | 63.85 | 63.63 | - | 1,776,397 |
| Nov 24, 2025 | 63.80 | 63.87 | 63.79 | 63.85 | 63.63 | 0.08% | 1,966,547 |
| Nov 21, 2025 | 63.85 | 63.87 | 63.74 | 63.80 | 63.58 | 0.11% | 3,944,282 |
| Nov 20, 2025 | 63.83 | 63.97 | 63.64 | 63.73 | 63.51 | -0.11% | 7,896,835 |
| Nov 19, 2025 | 63.80 | 63.92 | 63.73 | 63.80 | 63.58 | 0.17% | 1,900,878 |
| Nov 18, 2025 | 63.75 | 63.79 | 63.69 | 63.69 | 63.47 | - | 2,968,971 |
| Nov 17, 2025 | 63.92 | 63.92 | 63.69 | 63.69 | 63.47 | -0.33% | 2,256,948 |
| Nov 14, 2025 | 63.92 | 63.95 | 63.81 | 63.90 | 63.68 | - | 1,608,425 |
| Nov 13, 2025 | 63.92 | 63.95 | 63.83 | 63.90 | 63.68 | 0.05% | 1,956,013 |
| Nov 12, 2025 | 63.93 | 63.97 | 63.82 | 63.87 | 63.65 | 0.09% | 1,409,927 |
| Nov 11, 2025 | 63.80 | 63.96 | 63.80 | 63.81 | 63.59 | 0.02% | 2,301,661 |
| Nov 10, 2025 | 63.80 | 63.86 | 63.77 | 63.80 | 63.58 | -0.03% | 1,515,848 |
| Nov 7, 2025 | 63.76 | 63.85 | 63.73 | 63.82 | 63.60 | 0.11% | 1,809,445 |
| Nov 6, 2025 | 63.75 | 63.86 | 63.75 | 63.75 | 63.53 | 0.02% | 1,579,139 |
| Nov 5, 2025 | 63.68 | 63.89 | 63.68 | 63.74 | 63.52 | 0.16% | 1,209,827 |
| Nov 4, 2025 | 63.76 | 63.85 | 63.64 | 63.64 | 63.42 | -0.34% | 2,383,327 |
| Nov 3, 2025 | 63.86 | 63.87 | 63.74 | 63.86 | 63.64 | - | 1,705,861 |
| Oct 31, 2025 | 63.85 | 63.91 | 63.77 | 63.86 | 63.64 | -0.02% | 2,471,205 |
| Oct 30, 2025 | 63.70 | 63.92 | 63.70 | 63.87 | 63.65 | 0.16% | 1,752,489 |
| Oct 29, 2025 | 63.60 | 63.77 | 63.58 | 63.77 | 63.55 | 0.31% | 4,236,535 |
| Oct 28, 2025 | 63.60 | 63.65 | 63.57 | 63.57 | 63.35 | -0.02% | 1,300,751 |
| Oct 27, 2025 | 63.65 | 63.65 | 63.58 | 63.58 | 63.36 | - | 1,126,475 |
| Oct 24, 2025 | 63.65 | 63.66 | 63.53 | 63.58 | 63.36 | -0.03% | 1,809,786 |
| Oct 23, 2025 | 63.66 | 63.71 | 63.59 | 63.60 | 63.38 | 0.02% | 1,969,625 |
| Oct 22, 2025 | 63.62 | 63.68 | 63.57 | 63.59 | 63.37 | -0.05% | 2,380,940 |
| Oct 21, 2025 | 63.65 | 63.70 | 63.61 | 63.62 | 63.40 | -0.05% | 1,182,773 |
| Oct 20, 2025 | 63.67 | 63.69 | 63.58 | 63.65 | 63.43 | -0.02% | 1,634,143 |
| Oct 17, 2025 | 63.60 | 63.70 | 63.53 | 63.66 | 63.44 | 0.17% | 2,843,237 |
| Oct 16, 2025 | 63.61 | 63.65 | 63.52 | 63.55 | 63.33 | 0.08% | 4,542,733 |
| Oct 15, 2025 | 63.61 | 63.70 | 63.50 | 63.50 | 63.28 | -0.16% | 1,934,152 |
| Oct 14, 2025 | 63.52 | 63.68 | 63.51 | 63.60 | 63.38 | 0.16% | 2,704,453 |
| Oct 13, 2025 | 63.67 | 63.80 | 63.50 | 63.50 | 63.28 | - | 2,028,041 |
| Oct 10, 2025 | 63.65 | 63.65 | 63.44 | 63.50 | 63.28 | -0.16% | 3,438,624 |
| Oct 9, 2025 | 63.65 | 63.65 | 63.58 | 63.60 | 63.38 | -0.05% | 1,748,915 |
| Oct 8, 2025 | 63.66 | 63.69 | 63.60 | 63.63 | 63.41 | -0.05% | 1,538,595 |
| Oct 7, 2025 | 63.74 | 63.74 | 63.63 | 63.66 | 63.44 | -0.05% | 1,417,440 |
| Oct 6, 2025 | 63.70 | 63.77 | 63.62 | 63.69 | 63.47 | -0.06% | 2,958,221 |
| Oct 3, 2025 | 63.62 | 63.75 | 63.60 | 63.73 | 63.51 | 0.17% | 1,446,667 |
| Oct 2, 2025 | 63.61 | 63.64 | 63.52 | 63.62 | 63.40 | 0.03% | 2,490,287 |
| Oct 1, 2025 | 63.59 | 63.68 | 63.58 | 63.60 | 63.38 | -0.08% | 1,803,376 |
| Sep 30, 2025 | 63.65 | 63.68 | 63.50 | 63.65 | 63.43 | 0.02% | 1,858,164 |
| Sep 29, 2025 | 63.56 | 63.65 | 63.48 | 63.64 | 63.42 | 0.20% | 2,022,169 |
| Sep 26, 2025 | 63.64 | 64.00 | 63.49 | 63.51 | 63.29 | -0.16% | 2,259,831 |