Air Lease Corporation Class A Common Stock (AL)

Historical Prices For Air Lease Corporation Class A Common Stock (AL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	63.61	63.63	63.52	63.62	2,490,287	63.62
10/01/2025	63.59	63.68	63.58	63.60	1,803,376	63.60
9/30/2025	63.65	63.68	63.50	63.65	1,858,164	63.65
9/29/2025	63.56	63.65	63.48	63.64	2,022,169	63.64
9/26/2025	63.64	64.00	63.48	63.51	2,261,053	63.51
9/25/2025	63.53	63.62	63.52	63.61	2,727,439	63.61
9/24/2025	63.53	63.59	63.51	63.54	1,505,873	63.54
9/23/2025	63.59	63.63	63.51	63.51	1,556,706	63.51
9/22/2025	63.59	63.65	63.51	63.51	1,226,390	63.51
9/19/2025	63.54	63.61	63.50	63.61	2,358,737	63.61
9/18/2025	63.59	63.65	63.52	63.55	2,233,740	63.55
9/17/2025	63.53	63.70	63.52	63.55	3,324,925	63.55
9/16/2025	63.59	63.60	63.46	63.56	6,002,487	63.56
9/15/2025	63.53	63.58	63.38	63.56	3,438,908	63.56
9/12/2025	63.53	63.64	63.51	63.52	2,525,684	63.52
9/11/2025	63.57	63.66	63.49	63.57	5,723,712	63.57
9/10/2025	63.61	63.81	63.50	63.62	2,041,031	63.62
9/09/2025	63.68	63.74	63.54	63.60	2,690,868	63.60
9/08/2025	63.70	63.76	63.62	63.69	2,144,632	63.69
9/05/2025	63.72	63.75	63.61	63.70	4,316,695	63.70
9/04/2025	63.86	63.86	63.56	63.64	3,663,545	63.64
9/03/2025	64.15	64.18	63.69	63.80	9,066,688	63.80
9/02/2025	64.02	64.30	63.83	64.28	10,236,235	64.06
8/29/2025	60.63	60.77	59.88	60.21	560,977	60.00
8/28/2025	60.61	60.84	60.12	60.66	611,437	60.45
8/27/2025	60.06	60.79	60.01	60.51	738,899	60.30
8/26/2025	59.86	61.10	59.86	60.44	716,063	60.23
8/25/2025	60.11	60.15	59.62	59.95	604,442	59.74
8/22/2025	59.00	60.59	58.83	60.04	565,726	59.83
8/21/2025	57.17	58.91	57.09	58.86	802,407	58.66
8/20/2025	57.86	58.18	57.01	57.65	709,834	57.45
8/19/2025	58.23	58.73	57.88	58.10	658,674	57.90
8/18/2025	57.15	58.14	57.07	58.11	456,378	57.91
8/15/2025	57.68	57.72	56.97	57.26	381,024	57.06
8/14/2025	57.90	58.06	57.33	57.91	650,154	57.71
8/13/2025	58.16	58.47	57.30	58.31	818,260	58.11
8/12/2025	55.74	58.12	55.66	58.10	1,050,266	57.90
8/11/2025	55.95	55.98	54.97	55.14	696,085	54.95
8/08/2025	55.67	56.11	55.34	55.52	539,800	55.33
8/07/2025	55.47	55.63	54.90	55.27	840,850	55.08
8/06/2025	55.58	55.67	54.28	54.79	1,116,034	54.60
8/05/2025	51.90	55.33	51.66	54.91	1,785,414	54.72
8/04/2025	54.64	55.43	54.19	55.15	1,225,273	54.96
8/01/2025	54.29	54.72	53.49	54.35	1,079,516	54.16
7/31/2025	56.97	56.97	55.27	55.40	913,155	55.21
7/30/2025	56.90	57.20	55.47	56.14	1,120,268	55.95
7/29/2025	57.79	58.10	56.99	57.06	886,596	56.86
7/28/2025	58.05	58.28	57.19	57.33	708,368	57.13
7/25/2025	57.69	58.20	57.44	58.06	669,656	57.86
7/24/2025	58.28	58.53	57.64	57.65	546,725	57.45
7/23/2025	58.02	58.64	57.76	58.36	702,380	58.16
7/22/2025	57.31	57.92	56.76	57.51	655,885	57.31
7/21/2025	57.86	57.86	56.87	56.93	501,748	56.74
7/18/2025	58.28	58.71	57.24	57.52	588,990	57.32
7/17/2025	58.14	58.94	57.97	58.31	670,496	58.11
7/16/2025	58.20	58.44	57.30	58.30	599,951	58.10
7/15/2025	59.18	59.34	58.00	58.09	671,890	57.89
7/14/2025	58.52	59.17	58.23	59.13	469,058	58.93
7/11/2025	58.47	59.10	58.10	58.75	559,373	58.55
7/10/2025	58.39	59.02	58.13	59.01	753,324	58.81
7/09/2025	58.81	58.83	57.65	58.02	653,533	57.82
7/08/2025	59.44	59.78	58.34	58.46	728,261	58.26
7/07/2025	59.57	60.41	58.75	59.02	800,580	58.82
7/03/2025	59.31	59.95	59.09	59.75	467,493	59.55