Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	64.85	64.85	64.63	64.66	64.66	-0.19%	4,010,339
Mar 9, 2026	64.52	64.81	64.50	64.78	64.78	0.40%	3,843,882
Mar 6, 2026	64.61	64.66	64.52	64.52	64.52	-0.14%	2,972,459
Mar 5, 2026	64.70	64.73	64.61	64.61	64.61	-0.17%	5,750,742
Mar 4, 2026	64.80	64.80	64.69	64.72	64.72	-	2,204,755
Mar 3, 2026	64.70	64.81	64.65	64.72	64.72	0.03%	3,391,218
Mar 2, 2026	64.67	64.79	64.64	64.70	64.70	-0.22%	1,826,069
Feb 27, 2026	64.89	64.92	64.83	64.84	64.62	-0.11%	1,580,286
Feb 26, 2026	64.90	64.94	64.87	64.91	64.69	0.09%	2,459,596
Feb 25, 2026	64.88	64.92	64.82	64.85	64.63	-0.05%	1,158,864
Feb 24, 2026	64.95	64.96	64.85	64.88	64.66	-0.11%	1,124,200
Feb 23, 2026	64.89	64.96	64.82	64.95	64.73	0.06%	1,500,467
Feb 20, 2026	64.78	64.92	64.76	64.91	64.69	0.19%	3,178,278
Feb 19, 2026	64.77	64.84	64.77	64.79	64.57	-	1,684,823
Feb 18, 2026	64.79	64.82	64.76	64.79	64.57	0.08%	1,197,045
Feb 17, 2026	64.75	64.81	64.72	64.74	64.52	0.02%	1,881,934
Feb 13, 2026	64.71	64.76	64.66	64.73	64.51	0.11%	1,773,635
Feb 12, 2026	64.72	64.73	64.66	64.66	64.44	-0.06%	2,262,286
Feb 11, 2026	64.70	64.74	64.65	64.70	64.48	0.05%	1,499,189
Feb 10, 2026	64.64	64.67	64.57	64.67	64.45	0.15%	2,092,372
Feb 9, 2026	64.60	64.65	64.57	64.57	64.35	0.03%	1,304,610
Feb 6, 2026	64.58	64.59	64.50	64.55	64.33	0.03%	2,457,411
Feb 5, 2026	64.59	64.64	64.50	64.53	64.31	-0.14%	1,805,704
Feb 4, 2026	64.61	64.72	64.59	64.62	64.40	-0.05%	1,986,367
Feb 3, 2026	64.65	64.70	64.60	64.65	64.43	0.09%	1,619,981
Feb 2, 2026	64.55	64.61	64.54	64.59	64.37	-0.06%	1,228,474
Jan 30, 2026	64.44	64.63	64.43	64.63	64.41	0.19%	1,391,660
Jan 29, 2026	64.45	64.53	64.40	64.51	64.29	0.16%	1,763,355
Jan 28, 2026	64.47	64.50	64.40	64.41	64.19	-0.08%	1,280,427
Jan 27, 2026	64.44	64.49	64.36	64.46	64.24	0.14%	1,005,751
Jan 26, 2026	64.45	64.47	64.35	64.37	64.15	-0.08%	1,277,010
Jan 23, 2026	64.40	64.47	64.40	64.42	64.20	-0.03%	1,120,803
Jan 22, 2026	64.31	64.44	64.31	64.44	64.22	0.20%	1,237,441
Jan 21, 2026	64.37	64.40	64.31	64.31	64.09	-0.03%	1,454,742
Jan 20, 2026	64.36	64.39	64.28	64.33	64.11	0.03%	1,265,883
Jan 16, 2026	64.38	64.38	64.31	64.31	64.09	-0.06%	1,083,076
Jan 15, 2026	64.33	64.38	64.32	64.35	64.13	0.16%	1,403,806
Jan 14, 2026	64.31	64.34	64.25	64.25	64.03	-0.09%	1,298,455
Jan 13, 2026	64.28	64.33	64.24	64.31	64.09	0.09%	1,128,043
Jan 12, 2026	64.23	64.28	64.21	64.25	64.03	0.03%	1,241,327
Jan 9, 2026	64.20	64.27	64.18	64.23	64.01	0.05%	1,232,721
Jan 8, 2026	64.19	64.25	64.18	64.20	63.98	-0.02%	997,408
Jan 7, 2026	64.27	64.27	64.19	64.21	63.99	-0.02%	1,464,064
Jan 6, 2026	64.17	64.22	64.15	64.22	64.00	0.08%	2,174,631
Jan 5, 2026	64.15	64.22	64.15	64.17	63.95	0.03%	1,737,151
Jan 2, 2026	64.25	64.28	64.12	64.15	63.93	-0.12%	2,130,844
Dec 31, 2025	64.26	64.30	64.23	64.23	64.01	-0.05%	654,002
Dec 30, 2025	64.12	64.29	64.11	64.26	64.04	0.25%	537,977
Dec 29, 2025	64.18	64.22	64.07	64.10	63.88	-0.17%	1,390,093
Dec 26, 2025	64.25	64.26	64.16	64.21	63.99	0.02%	485,804