Air Lease Corporation Class A Common Stock (AL)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	58.84	58.94	58.15	58.49	732,928	58.49
6/27/2025	58.06	58.95	58.02	58.71	1,043,574	58.71
6/26/2025	57.10	58.24	56.81	58.04	644,999	58.04
6/25/2025	56.96	57.24	56.68	56.82	444,368	56.82
6/24/2025	57.22	57.45	56.72	57.09	522,366	57.09
6/23/2025	56.07	56.51	55.13	56.43	590,188	56.43
6/20/2025	56.75	56.89	56.21	56.48	815,824	56.48
6/18/2025	56.33	56.98	56.09	56.40	883,231	56.40
6/17/2025	56.48	57.20	56.17	56.28	629,552	56.28
6/16/2025	57.03	57.33	56.11	56.85	835,227	56.85
6/13/2025	56.50	57.55	56.13	56.34	881,777	56.34
6/12/2025	57.01	57.69	56.84	57.59	562,793	57.59
6/11/2025	57.82	58.27	57.54	57.68	647,874	57.68
6/10/2025	58.15	58.22	57.27	57.43	765,221	57.43
6/09/2025	58.24	58.41	57.73	58.04	758,423	58.04
6/06/2025	57.81	58.06	57.19	57.66	647,916	57.66
6/05/2025	56.93	57.39	56.52	57.06	674,630	57.06
6/04/2025	57.06	57.57	56.66	56.73	859,984	56.73
6/03/2025	56.97	57.52	56.51	57.41	842,856	57.19
6/02/2025	57.44	57.50	56.20	56.86	955,251	56.64
5/30/2025	57.72	58.03	57.07	57.61	857,801	57.39
5/29/2025	58.49	58.49	57.71	58.21	890,735	57.99
5/28/2025	58.42	58.42	57.62	57.93	1,181,738	57.71
5/27/2025	57.50	58.69	57.09	58.36	932,592	58.14
5/23/2025	55.95	56.99	55.59	56.87	565,367	56.65
5/22/2025	56.57	57.38	56.05	57.11	1,089,573	56.89
5/21/2025	57.52	57.99	56.48	56.61	989,050	56.39
5/20/2025	58.14	59.27	57.77	58.08	1,456,069	57.86
5/19/2025	56.73	57.16	56.40	57.14	1,018,689	56.92
5/16/2025	57.33	57.80	57.13	57.45	683,276	57.23
5/15/2025	56.83	57.65	56.83	57.40	741,130	57.18
5/14/2025	56.69	57.35	56.54	57.27	941,379	57.05
5/13/2025	55.97	57.27	55.48	56.94	1,239,009	56.72
5/12/2025	55.66	55.80	54.91	55.47	961,382	55.26
5/09/2025	53.88	54.26	53.02	53.65	1,251,324	53.44
5/08/2025	54.58	54.70	53.55	53.62	1,629,135	53.41
5/07/2025	53.00	54.21	52.91	53.78	1,831,361	53.57
5/06/2025	50.26	52.89	49.90	52.67	2,597,299	52.47
5/05/2025	47.63	49.05	47.44	48.76	1,646,047	48.57
5/02/2025	47.69	48.54	47.01	48.17	934,362	47.99
5/01/2025	46.96	47.65	46.63	46.95	1,015,083	46.77
4/30/2025	45.73	47.00	45.19	46.76	1,081,349	46.58
4/29/2025	46.20	46.87	45.79	46.38	756,813	46.20
4/28/2025	46.09	46.88	45.90	46.24	693,445	46.06
4/25/2025	45.51	46.08	45.25	45.84	894,228	45.66
4/24/2025	44.29	45.72	43.85	45.59	552,420	45.42
4/23/2025	44.62	45.28	43.85	44.15	909,819	43.98
4/22/2025	42.06	43.08	41.68	42.96	745,824	42.80
4/21/2025	41.37	42.19	40.53	41.44	1,049,704	41.28
4/17/2025	41.80	43.07	41.43	42.44	737,376	42.28
4/16/2025	42.14	42.49	41.09	41.78	797,531	41.62
4/15/2025	42.68	43.73	42.30	42.49	1,029,836	42.33
4/14/2025	41.95	42.95	41.25	42.59	1,477,227	42.43
4/11/2025	40.76	41.33	39.90	41.16	1,237,476	41.00
4/10/2025	42.87	42.94	39.99	40.72	1,414,185	40.56
4/09/2025	39.66	44.52	38.25	44.19	2,246,585	44.02
4/08/2025	43.21	43.92	39.84	40.46	1,718,333	40.30
4/07/2025	40.48	44.13	39.99	41.80	1,750,743	41.64
4/04/2025	43.18	43.18	40.45	42.05	1,698,793	41.89
4/03/2025	47.74	47.90	45.01	45.13	2,011,843	44.96
4/02/2025	47.76	50.20	47.76	49.96	814,471	49.77
4/01/2025	48.25	48.83	47.65	48.45	782,925	48.26