Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	56.33	56.98	56.09	56.40	56.40	0.21%	883,231
Jun 17, 2025	56.48	57.20	56.18	56.28	56.28	-1.00%	629,664
Jun 16, 2025	57.03	57.33	56.11	56.85	56.85	0.91%	835,227
Jun 13, 2025	56.50	57.55	56.13	56.34	56.34	-2.17%	881,777
Jun 12, 2025	57.01	57.69	56.84	57.59	57.59	-0.16%	562,793
Jun 11, 2025	57.82	58.27	57.54	57.68	57.68	0.44%	647,874
Jun 10, 2025	58.15	58.22	57.27	57.43	57.43	-1.05%	765,221
Jun 9, 2025	58.24	58.41	57.73	58.04	58.04	0.66%	758,425
Jun 6, 2025	57.81	58.06	57.19	57.66	57.66	1.05%	647,916
Jun 5, 2025	56.93	57.39	56.53	57.06	57.06	0.58%	674,630
Jun 4, 2025	57.06	57.57	56.66	56.73	56.73	-1.18%	859,984
Jun 3, 2025	56.97	57.52	56.51	57.41	57.19	0.97%	842,855
Jun 2, 2025	57.44	57.50	56.21	56.86	56.64	-1.30%	955,251
May 30, 2025	57.72	58.03	57.07	57.61	57.39	-1.03%	857,801
May 29, 2025	58.49	58.49	57.71	58.21	57.99	0.48%	890,735
May 28, 2025	58.42	58.42	57.62	57.93	57.71	-0.74%	1,181,738
May 27, 2025	57.50	58.69	57.09	58.36	58.14	2.62%	932,642
May 23, 2025	55.95	56.99	55.59	56.87	56.65	-0.42%	565,367
May 22, 2025	56.57	57.38	56.05	57.11	56.89	0.88%	1,089,573
May 21, 2025	57.52	57.99	56.48	56.61	56.39	-2.53%	989,050