Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	60.63	60.78	60.41	60.46	-	-0.33%	12,023
Aug 28, 2025	60.61	60.84	60.12	60.66	60.66	0.25%	611,437
Aug 27, 2025	60.06	60.79	60.01	60.51	60.51	0.12%	738,899
Aug 26, 2025	59.86	61.10	59.86	60.44	60.44	0.82%	716,063
Aug 25, 2025	60.11	60.15	59.62	59.95	59.95	-0.15%	604,442
Aug 22, 2025	59.00	60.59	58.83	60.04	60.04	2.00%	565,726
Aug 21, 2025	57.17	58.91	57.09	58.86	58.86	2.10%	802,407
Aug 20, 2025	57.86	58.18	57.01	57.65	57.65	-0.77%	709,834
Aug 19, 2025	58.23	58.73	57.88	58.10	58.10	-0.02%	658,675
Aug 18, 2025	57.15	58.14	57.07	58.11	58.11	1.48%	456,378
Aug 15, 2025	57.68	57.72	56.97	57.26	57.26	-1.12%	381,024
Aug 14, 2025	57.90	58.06	57.33	57.91	57.91	-0.69%	650,154
Aug 13, 2025	58.16	58.47	57.30	58.31	58.31	0.36%	818,260
Aug 12, 2025	55.74	58.12	55.66	58.10	58.10	5.37%	1,050,266
Aug 11, 2025	55.95	55.98	54.97	55.14	55.14	-0.68%	696,085
Aug 8, 2025	55.67	56.11	55.34	55.52	55.52	0.45%	539,800
Aug 7, 2025	55.47	55.63	54.90	55.27	55.27	0.88%	840,850
Aug 6, 2025	55.58	55.67	54.28	54.79	54.79	-0.22%	1,116,034
Aug 5, 2025	51.90	55.33	51.66	54.91	54.91	-0.44%	1,785,418
Aug 4, 2025	54.64	55.43	54.19	55.15	55.15	1.47%	1,225,672
Aug 1, 2025	54.29	54.72	53.49	54.35	54.35	-1.90%	1,079,516
Jul 31, 2025	56.97	56.97	55.27	55.40	55.40	-1.32%	913,155
Jul 30, 2025	56.90	57.20	55.47	56.14	56.14	-1.61%	1,120,268
Jul 29, 2025	57.79	58.10	56.99	57.06	57.06	-0.47%	886,596
Jul 28, 2025	58.05	58.29	57.19	57.33	57.33	-1.26%	708,373
Jul 25, 2025	57.69	58.21	57.44	58.06	58.06	0.71%	669,656
Jul 24, 2025	58.28	58.53	57.64	57.65	57.65	-1.22%	546,725
Jul 23, 2025	58.02	58.64	57.76	58.36	58.36	1.48%	702,381
Jul 22, 2025	57.31	57.92	56.76	57.51	57.51	1.02%	655,885
Jul 21, 2025	57.86	57.86	56.87	56.93	56.93	-1.03%	501,748
Jul 18, 2025	58.28	58.71	57.24	57.52	57.52	-1.35%	588,990
Jul 17, 2025	58.14	58.94	57.97	58.31	58.31	0.02%	670,496
Jul 16, 2025	58.20	58.44	57.31	58.30	58.30	0.36%	599,967
Jul 15, 2025	59.18	59.34	58.00	58.09	58.09	-1.76%	671,890
Jul 14, 2025	58.52	59.17	58.23	59.13	59.13	0.65%	469,058
Jul 11, 2025	58.47	59.10	58.11	58.75	58.75	-0.44%	559,373
Jul 10, 2025	58.39	59.02	58.14	59.01	59.01	1.71%	753,349
Jul 9, 2025	58.81	58.83	57.65	58.02	58.02	-0.75%	653,533
Jul 8, 2025	59.44	59.79	58.34	58.46	58.46	-0.95%	728,261
Jul 7, 2025	59.57	60.41	58.75	59.02	59.02	-1.22%	800,580
Jul 3, 2025	59.31	59.95	59.10	59.75	59.75	1.39%	467,493
Jul 2, 2025	58.68	59.22	58.29	58.93	58.93	0.70%	882,055
Jul 1, 2025	58.33	58.94	58.20	58.52	58.52	0.05%	884,477
Jun 30, 2025	58.84	58.94	58.15	58.49	58.49	-0.37%	732,928
Jun 27, 2025	58.06	58.95	58.02	58.71	58.71	1.15%	1,043,574
Jun 26, 2025	57.10	58.24	56.81	58.04	58.04	2.15%	644,999
Jun 25, 2025	56.96	57.24	56.68	56.82	56.82	-0.47%	444,368
Jun 24, 2025	57.22	57.45	56.72	57.09	57.09	1.17%	522,366
Jun 23, 2025	56.07	56.51	55.13	56.43	56.43	-0.09%	590,188
Jun 20, 2025	56.75	56.89	56.21	56.48	56.48	0.14%	815,824