Air Lease Corporation (AL) Historical Stock Data

63.95 ↓0.11 (-0.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AL is down -0.02% a day on average. There have been 14 days where Air Lease Corporation closed green and 16 days where AL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	63.95	63.95	↑$0.00 (0.00%)	63.95	64.05	1.24M
2025-12-03	64.05	64.06	↑$0.01 (0.02%)	64.01	64.15	0.94M
2025-12-02	64.00	64.08	↑$0.08 (0.13%)	63.92	64.23	1.97M
2025-12-01	63.97	63.90	↓$0.07 (-0.11%)	63.86	64.00	2.07M
2025-11-28	63.95	63.93	↓$0.02 (-0.03%)	63.93	64.06	1.07M
2025-11-26	63.90	63.85	↓$0.05 (-0.08%)	63.85	64.08	2.06M
2025-11-25	63.86	63.85	↓$0.01 (-0.02%)	63.85	64.00	1.78M
2025-11-24	63.80	63.85	↑$0.05 (0.08%)	63.79	63.87	1.97M
2025-11-21	63.85	63.80	↓$0.05 (-0.08%)	63.74	63.87	3.94M
2025-11-20	63.83	63.73	↓$0.10 (-0.16%)	63.64	63.97	7.90M
2025-11-19	63.80	63.80	↑$0.00 (0.00%)	63.73	63.92	1.90M
2025-11-18	63.75	63.69	↓$0.06 (-0.09%)	63.69	63.79	2.97M
2025-11-17	63.92	63.69	↓$0.23 (-0.36%)	63.69	63.92	2.26M
2025-11-14	63.92	63.90	↓$0.02 (-0.03%)	63.81	63.95	1.61M
2025-11-13	63.92	63.90	↓$0.02 (-0.03%)	63.83	63.95	1.96M
2025-11-12	63.93	63.87	↓$0.06 (-0.09%)	63.82	63.97	1.41M
2025-11-11	63.80	63.81	↑$0.01 (0.02%)	63.80	63.96	2.30M
2025-11-10	63.80	63.80	↑$0.00 (0.00%)	63.77	63.86	1.52M
2025-11-07	63.76	63.82	↑$0.06 (0.09%)	63.74	63.85	1.69M
2025-11-06	63.75	63.75	↑$0.00 (0.00%)	63.75	63.86	0.98M
2025-11-05	63.68	63.74	↑$0.06 (0.09%)	63.68	63.89	1.21M
2025-11-04	63.76	63.64	↓$0.12 (-0.19%)	63.64	63.85	2.20M
2025-11-03	63.86	63.86	↑$0.00 (0.00%)	63.74	63.87	1.43M
2025-10-31	63.85	63.86	↑$0.01 (0.02%)	63.77	63.91	2.22M
2025-10-30	63.70	63.87	↑$0.17 (0.27%)	63.70	63.91	1.57M
2025-10-29	63.60	63.77	↑$0.17 (0.27%)	63.58	63.77	4.24M
2025-10-28	63.60	63.57	↓$0.03 (-0.05%)	63.57	63.65	1.30M
2025-10-27	63.65	63.58	↓$0.07 (-0.11%)	63.58	63.65	1.13M
2025-10-24	63.65	63.58	↓$0.07 (-0.11%)	63.53	63.66	1.81M
2025-10-23	63.66	63.60	↓$0.06 (-0.09%)	63.59	63.71	1.97M