Air Lease Corporation Class A Common Stock (AL)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	47.76	50.20	47.76	49.96	814,471	49.96
4/01/2025	48.25	48.83	47.65	48.45	782,925	48.45
3/31/2025	47.28	48.84	46.65	48.31	1,032,841	48.31
3/28/2025	48.57	48.92	47.66	48.22	682,108	48.22
3/27/2025	48.65	49.54	48.05	49.08	785,613	49.08
3/26/2025	49.03	49.44	48.34	49.02	646,974	49.02
3/25/2025	49.55	49.99	48.66	48.91	656,429	48.91
3/24/2025	48.00	49.67	47.63	49.50	934,571	49.50
3/21/2025	46.82	47.40	46.23	47.07	1,005,211	47.07
3/20/2025	46.87	48.00	46.87	47.41	646,059	47.41
3/19/2025	46.58	47.75	46.48	47.48	604,348	47.48
3/18/2025	46.49	46.75	45.72	46.55	583,487	46.55
3/17/2025	46.07	47.32	45.99	46.78	724,759	46.56
3/14/2025	45.12	46.07	44.73	46.02	550,239	45.80
3/13/2025	44.26	44.97	43.93	44.52	677,324	44.31
3/12/2025	44.54	44.87	43.52	44.32	727,838	44.11
3/11/2025	43.40	44.23	43.01	43.76	1,028,340	43.55
3/10/2025	45.37	45.37	43.00	43.38	1,232,334	43.18
3/07/2025	45.20	46.00	43.98	45.90	1,026,926	45.68
3/06/2025	46.43	46.97	45.72	46.30	550,598	46.08
3/05/2025	45.75	46.86	45.43	46.82	647,516	46.60
3/04/2025	45.13	46.13	44.00	45.17	764,676	44.96
3/03/2025	48.19	48.43	45.62	45.97	874,252	45.75
2/28/2025	47.25	48.01	46.76	47.92	680,705	47.69
2/27/2025	48.00	48.60	47.31	47.51	457,374	47.29
2/26/2025	47.75	48.65	47.75	48.15	855,691	47.92
2/25/2025	47.47	48.06	47.06	47.55	745,440	47.33
2/24/2025	47.99	47.99	47.14	47.47	665,741	47.25
2/21/2025	50.87	51.16	47.37	47.63	909,569	47.41
2/20/2025	51.10	51.24	49.40	50.61	586,406	50.37
2/19/2025	50.29	51.69	50.28	51.13	1,053,550	50.89
2/18/2025	50.09	50.62	49.20	50.55	1,122,881	50.31
2/14/2025	48.00	49.88	46.50	49.45	1,095,363	49.22
2/13/2025	45.90	46.57	45.74	46.35	727,494	46.13
2/12/2025	44.99	45.94	44.79	45.70	653,719	45.49
2/11/2025	45.80	46.05	45.58	45.80	604,803	45.58
2/10/2025	46.31	46.31	45.78	45.99	521,012	45.77
2/07/2025	46.27	46.37	45.78	46.04	497,053	45.82
2/06/2025	45.75	46.28	45.58	46.24	599,047	46.02
2/05/2025	45.32	45.59	44.99	45.52	437,143	45.31
2/04/2025	45.14	45.51	44.84	45.00	523,228	44.79
2/03/2025	44.94	45.81	44.34	45.18	600,877	44.97
1/31/2025	46.65	46.96	45.89	46.20	613,777	45.98
1/30/2025	46.65	47.13	46.16	46.51	497,922	46.29
1/29/2025	45.60	46.53	45.52	46.09	569,542	45.87
1/28/2025	46.04	46.45	45.62	45.78	537,091	45.56
1/27/2025	46.37	47.00	46.14	46.18	532,357	45.96
1/24/2025	47.26	47.47	46.79	46.96	438,630	46.74
1/23/2025	47.10	48.02	46.96	47.31	544,696	47.09
1/22/2025	47.37	47.68	46.95	47.05	517,510	46.83
1/21/2025	46.85	47.51	46.60	47.37	779,582	47.15
1/17/2025	46.48	47.36	46.21	46.66	600,195	46.44
1/16/2025	46.83	47.21	45.73	46.04	589,022	45.82
1/15/2025	47.51	47.73	46.55	47.06	905,752	46.84
1/14/2025	45.77	46.49	45.62	46.13	821,224	45.91
1/13/2025	44.47	45.34	44.37	45.11	787,136	44.90
1/10/2025	46.34	46.48	45.00	45.03	1,059,554	44.82
1/08/2025	47.35	47.63	46.70	47.26	488,525	47.04
1/07/2025	47.56	48.22	47.33	47.93	523,594	47.70
1/06/2025	48.15	48.68	47.42	47.48	696,581	47.26