Air Lease Corporation (AL)
NYSE: AL
· Real-Time Price · USD
58.02
0.77 (1.34%)
At close: Aug 18, 2025, 3:59 PM
57.68
-0.59%
Pre-market: Aug 19, 2025, 04:58 AM EDT
AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 57.15 | 58.14 | 57.07 | 58.11 | 58.11 | 1.48% | 355,985 |
| Aug 15, 2025 | 57.68 | 57.72 | 56.97 | 57.26 | 57.26 | -1.12% | 381,024 |
| Aug 14, 2025 | 57.90 | 58.06 | 57.33 | 57.91 | 57.91 | -0.69% | 650,200 |
| Aug 13, 2025 | 58.16 | 58.47 | 57.30 | 58.31 | 58.31 | 0.36% | 818,300 |
| Aug 12, 2025 | 55.74 | 58.12 | 55.66 | 58.10 | 58.10 | 5.37% | 1,050,300 |
| Aug 11, 2025 | 55.95 | 55.98 | 54.97 | 55.14 | 55.14 | -0.68% | 696,100 |
| Aug 8, 2025 | 55.67 | 56.11 | 55.34 | 55.52 | 55.52 | 0.45% | 539,800 |
| Aug 7, 2025 | 55.47 | 55.63 | 54.90 | 55.27 | 55.27 | 0.88% | 840,900 |
| Aug 6, 2025 | 55.58 | 55.67 | 54.28 | 54.79 | 54.79 | -0.22% | 1,116,034 |
| Aug 5, 2025 | 51.90 | 55.33 | 51.66 | 54.91 | 54.91 | -0.44% | 1,785,418 |
| Aug 4, 2025 | 54.64 | 55.43 | 54.19 | 55.15 | 55.15 | 1.47% | 1,225,700 |
| Aug 1, 2025 | 54.29 | 54.72 | 53.49 | 54.35 | 54.35 | -1.90% | 1,079,516 |
| Jul 31, 2025 | 56.97 | 56.97 | 55.27 | 55.40 | 55.40 | -1.32% | 913,200 |
| Jul 30, 2025 | 56.90 | 57.20 | 55.47 | 56.14 | 56.14 | -1.61% | 1,120,300 |
| Jul 29, 2025 | 57.79 | 58.10 | 56.99 | 57.06 | 57.06 | -0.47% | 886,600 |
| Jul 28, 2025 | 58.05 | 58.29 | 57.19 | 57.33 | 57.33 | -1.26% | 708,400 |
| Jul 25, 2025 | 57.69 | 58.21 | 57.44 | 58.06 | 58.06 | 0.71% | 669,700 |
| Jul 24, 2025 | 58.28 | 58.53 | 57.64 | 57.65 | 57.65 | -1.22% | 546,725 |
| Jul 23, 2025 | 58.02 | 58.64 | 57.76 | 58.36 | 58.36 | 1.48% | 702,400 |
| Jul 22, 2025 | 57.31 | 57.92 | 56.76 | 57.51 | 57.51 | 1.02% | 655,900 |