AL - AIR LEASE CORP
64.52
-0.090 -0.139%
Share volume: 3,441,934
Last Updated: 03-06-2026
Business Services/Services – Equipment Rental And Leasing:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$64.61
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $64.61 | $64.61 | $64.66 | $64.66 | $64.52 | $64.52 | $64.52 | $64.52 | 3,441,934 | $2,972,459.00 |
| 03-05-2026 | $64.70 | $64.70 | $64.73 | $64.73 | $64.61 | $64.61 | $64.61 | $64.61 | 5,750,842 | $5,750,842.00 |
| 03-04-2026 | $64.80 | $64.80 | $64.80 | $64.80 | $64.69 | $64.69 | $64.72 | $64.72 | 2,279,390 | $2,279,390.00 |
| 03-03-2026 | $64.70 | $64.70 | $64.81 | $64.81 | $64.65 | $64.65 | $64.72 | $64.72 | 3,406,306 | $3,406,306.00 |
| 03-02-2026 | $64.67 | $64.67 | $64.79 | $64.79 | $64.64 | $64.64 | $64.70 | $64.70 | 1,934,010 | $1,934,010.00 |
| 02-27-2026 | $64.89 | $64.67 | $64.92 | $64.70 | $64.83 | $64.61 | $64.84 | $64.62 | 1,580,286 | $1,580,286.00 |
| 02-26-2026 | $64.90 | $64.90 | $64.94 | $64.94 | $64.87 | $64.87 | $64.91 | $64.91 | 2,459,596 | $2,459,596.00 |
| 02-25-2026 | $64.88 | $64.88 | $64.92 | $64.92 | $64.82 | $64.82 | $64.85 | $64.85 | 1,158,864 | $1,158,864.00 |
| 02-24-2026 | $64.95 | $64.95 | $64.96 | $64.96 | $64.85 | $64.85 | $64.88 | $64.88 | 1,124,200 | $1,124,200.00 |
| 02-23-2026 | $64.89 | $64.89 | $64.96 | $64.96 | $64.82 | $64.82 | $64.95 | $64.95 | 1,500,467 | $1,500,467.00 |