Air Lease CorporationALNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $64.33 | $64.38 | $64.32 | $64.35 | 1.17M |
| 1/14/2026 | $64.31 | $64.34 | $64.25 | $64.25 | 1.30M |
| 1/13/2026 | $64.28 | $64.33 | $64.24 | $64.31 | 1.13M |
| 1/12/2026 | $64.23 | $64.28 | $64.21 | $64.25 | 1.24M |
| 1/9/2026 | $64.20 | $64.27 | $64.18 | $64.23 | 1.23M |
| 1/8/2026 | $64.19 | $64.25 | $64.18 | $64.20 | 997,408 |
| 1/7/2026 | $64.27 | $64.27 | $64.19 | $64.21 | 1.46M |
| 1/6/2026 | $64.17 | $64.22 | $64.15 | $64.22 | 2.17M |
| 1/5/2026 | $64.15 | $64.22 | $64.15 | $64.17 | 1.74M |
| 1/2/2026 | $64.25 | $64.28 | $64.12 | $64.15 | 2.13M |
| 12/31/2025 | $64.26 | $64.30 | $64.23 | $64.23 | 654,002 |
| 12/30/2025 | $64.12 | $64.29 | $64.11 | $64.26 | 538,000 |
| 12/29/2025 | $64.18 | $64.22 | $64.07 | $64.10 | 1.39M |
| 12/26/2025 | $64.25 | $64.26 | $64.16 | $64.21 | 485,804 |
| 12/24/2025 | $64.17 | $64.23 | $64.17 | $64.20 | 314,400 |
| 12/23/2025 | $64.15 | $64.24 | $64.15 | $64.15 | 852,000 |
| 12/22/2025 | $64.10 | $64.24 | $64.09 | $64.22 | 676,500 |
| 12/19/2025 | $64.10 | $64.22 | $64.05 | $64.15 | 2.94M |
| 12/18/2025 | $64.15 | $64.19 | $64.07 | $64.07 | 1.48M |
| 12/17/2025 | $64.24 | $64.25 | $64.10 | $64.10 | 1.50M |
| 12/16/2025 | $64.21 | $64.28 | $64.14 | $64.19 | 1.14M |
| 12/15/2025 | $64.05 | $64.40 | $64.05 | $64.25 | 3.66M |
| 12/12/2025 | $64.02 | $64.10 | $63.97 | $64.10 | 1.46M |
| 12/11/2025 | $63.97 | $64.01 | $63.93 | $63.96 | 2.02M |
| 12/10/2025 | $63.97 | $64.04 | $63.94 | $63.96 | 2.25M |
| 12/9/2025 | $64.00 | $64.07 | $63.95 | $63.96 | 1.60M |
| 12/8/2025 | $63.98 | $64.16 | $63.92 | $64.10 | 1.59M |
| 12/5/2025 | $64.08 | $64.08 | $63.92 | $63.93 | 1.51M |
| 12/4/2025 | $63.95 | $64.05 | $63.95 | $63.95 | 1.24M |
| 12/3/2025 | $64.05 | $64.15 | $64.01 | $64.06 | 939,834 |
| 12/2/2025 | $64.00 | $64.23 | $63.92 | $64.08 | 1.97M |
| 12/1/2025 | $63.97 | $64.00 | $63.86 | $63.90 | 2.07M |
| 11/28/2025 | $63.95 | $64.06 | $63.93 | $63.93 | 1.07M |
| 11/26/2025 | $63.90 | $64.08 | $63.85 | $63.85 | 2.06M |
| 11/25/2025 | $63.86 | $64.00 | $63.85 | $63.85 | 1.78M |
| 11/24/2025 | $63.80 | $63.87 | $63.79 | $63.85 | 1.97M |
| 11/21/2025 | $63.85 | $63.87 | $63.74 | $63.80 | 3.94M |
| 11/20/2025 | $63.83 | $63.97 | $63.64 | $63.73 | 7.90M |
| 11/19/2025 | $63.80 | $63.92 | $63.73 | $63.80 | 1.90M |
| 11/18/2025 | $63.75 | $63.79 | $63.69 | $63.69 | 2.97M |
| 11/17/2025 | $63.92 | $63.92 | $63.69 | $63.69 | 2.26M |
| 11/14/2025 | $63.92 | $63.95 | $63.81 | $63.90 | 1.61M |
| 11/13/2025 | $63.92 | $63.95 | $63.83 | $63.90 | 1.96M |
| 11/12/2025 | $63.93 | $63.97 | $63.82 | $63.87 | 1.41M |
| 11/11/2025 | $63.80 | $63.96 | $63.80 | $63.81 | 2.30M |
| 11/10/2025 | $63.80 | $63.86 | $63.77 | $63.80 | 1.52M |
| 11/7/2025 | $63.76 | $63.85 | $63.73 | $63.82 | 1.81M |
| 11/6/2025 | $63.75 | $63.86 | $63.75 | $63.75 | 1.58M |
| 11/5/2025 | $63.68 | $63.89 | $63.68 | $63.74 | 1.21M |
| 11/4/2025 | $63.76 | $63.85 | $63.64 | $63.64 | 2.38M |
| 11/3/2025 | $63.86 | $63.87 | $63.74 | $63.86 | 1.71M |
| 10/31/2025 | $63.85 | $63.91 | $63.77 | $63.86 | 2.47M |
| 10/30/2025 | $63.70 | $63.92 | $63.70 | $63.87 | 1.75M |
| 10/29/2025 | $63.60 | $63.77 | $63.58 | $63.77 | 4.24M |
| 10/28/2025 | $63.60 | $63.65 | $63.57 | $63.57 | 1.30M |
| 10/27/2025 | $63.65 | $63.65 | $63.58 | $63.58 | 1.13M |
| 10/24/2025 | $63.65 | $63.66 | $63.53 | $63.58 | 1.81M |
| 10/23/2025 | $63.66 | $63.71 | $63.59 | $63.60 | 1.97M |
| 10/22/2025 | $63.62 | $63.68 | $63.57 | $63.59 | 2.38M |
| 10/21/2025 | $63.65 | $63.70 | $63.61 | $63.62 | 1.18M |
| 10/20/2025 | $63.67 | $63.69 | $63.58 | $63.65 | 1.63M |