Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.21	48.21	47.56	47.92	47.92	-0.64%	379,821
Nov 19, 2024	47.50	48.30	47.18	48.23	48.23	-0.02%	521,523
Nov 18, 2024	48.37	48.68	47.90	48.24	48.24	-0.47%	468,349
Nov 15, 2024	48.85	49.06	48.29	48.47	48.47	-1.08%	687,603
Nov 14, 2024	49.55	49.79	48.72	49.00	49.00	-0.71%	819,173
Nov 13, 2024	48.25	49.46	48.17	49.35	49.35	2.09%	796,102
Nov 12, 2024	48.36	48.75	47.81	48.34	48.34	-0.04%	744,854
Nov 11, 2024	47.59	48.99	47.32	48.36	48.36	2.70%	797,754
Nov 8, 2024	45.93	47.69	44.51	47.09	47.09	-0.49%	1,194,496
Nov 7, 2024	47.23	48.11	46.89	47.32	47.32	0.02%	1,356,377
Nov 6, 2024	46.93	47.69	46.30	47.31	47.31	4.90%	1,168,359
Nov 5, 2024	44.30	45.11	44.22	45.10	45.10	1.65%	425,199
Nov 4, 2024	44.88	45.05	44.25	44.37	44.37	-0.87%	502,640
Nov 1, 2024	44.88	45.56	44.55	44.76	44.76	0.92%	676,300
Oct 31, 2024	45.42	46.05	44.33	44.35	44.35	-2.48%	1,002,623
Oct 30, 2024	44.53	45.55	44.47	45.48	45.48	1.54%	872,660
Oct 29, 2024	44.49	44.95	44.00	44.79	44.79	-0.40%	420,820
Oct 28, 2024	45.00	45.59	44.69	44.97	44.97	0.85%	673,578
Oct 25, 2024	44.58	44.80	44.01	44.59	44.59	0.77%	518,049
Oct 24, 2024	44.15	44.45	43.38	44.25	44.25	0.66%	690,545
Oct 23, 2024	44.02	44.37	43.54	43.96	43.96	-0.63%	420,680
Oct 22, 2024	44.00	44.33	43.60	44.24	44.24	0.64%	477,809
Oct 21, 2024	44.50	44.68	43.89	43.96	43.96	-1.52%	672,588
Oct 18, 2024	45.00	45.08	44.28	44.64	44.64	-0.80%	371,556
Oct 17, 2024	45.21	45.21	44.51	45.00	45.00	-0.16%	402,833
Oct 16, 2024	44.21	45.45	43.89	45.07	45.07	2.92%	879,239
Oct 15, 2024	44.33	44.59	43.71	43.79	43.79	-1.37%	547,118
Oct 14, 2024	43.40	44.61	43.37	44.40	44.40	2.19%	428,719
Oct 11, 2024	42.78	43.61	42.78	43.45	43.45	1.54%	466,087
Oct 10, 2024	42.82	43.12	42.37	42.79	42.79	-1.04%	518,114
Oct 9, 2024	42.87	43.59	42.66	43.24	43.24	0.68%	500,621
Oct 8, 2024	43.18	43.33	42.70	42.95	42.95	-0.72%	487,044
Oct 7, 2024	43.23	43.34	42.86	43.26	43.26	-0.53%	643,350
Oct 4, 2024	43.88	43.91	43.24	43.49	43.49	1.35%	524,379
Oct 3, 2024	43.41	43.54	42.63	42.91	42.91	-2.10%	1,069,063
Oct 2, 2024	43.93	44.68	43.82	43.83	43.83	-0.84%	701,013
Oct 1, 2024	45.11	45.22	43.89	44.20	44.20	-2.41%	1,136,284
Sep 30, 2024	45.50	45.50	44.77	45.29	45.29	-1.09%	723,748
Sep 27, 2024	45.75	46.08	45.01	45.79	45.79	1.04%	645,449
Sep 26, 2024	45.71	46.02	45.15	45.32	45.32	0.71%	647,627
Sep 25, 2024	45.23	45.28	44.75	45.00	45.00	-0.18%	598,883
Sep 24, 2024	45.44	45.70	44.81	45.08	45.08	-0.38%	657,026
Sep 23, 2024	45.76	46.26	45.15	45.25	45.25	-1.20%	772,022
Sep 20, 2024	45.50	45.81	44.90	45.80	45.80	-0.20%	1,943,026
Sep 19, 2024	45.55	45.90	45.15	45.89	45.89	3.15%	963,502
Sep 18, 2024	44.29	45.63	44.08	44.49	44.49	0.70%	1,252,114
Sep 17, 2024	44.25	44.87	43.80	44.18	44.18	0.36%	749,439
Sep 16, 2024	43.83	44.12	43.27	44.02	44.02	0.85%	513,508
Sep 13, 2024	43.08	43.75	43.08	43.65	43.65	2.30%	479,302
Sep 12, 2024	42.50	43.11	42.08	42.67	42.67	0.87%	566,053
Sep 11, 2024	41.63	42.33	40.95	42.30	42.30	0.95%	640,674
Sep 10, 2024	42.15	42.35	41.37	41.90	41.90	-0.62%	686,662
Sep 9, 2024	42.50	43.00	42.14	42.16	42.16	-0.75%	816,649
Sep 6, 2024	43.81	44.31	42.43	42.48	42.48	-3.52%	687,885
Sep 5, 2024	44.08	44.70	43.75	44.03	43.81	0.09%	532,820
Sep 4, 2024	43.63	44.72	43.63	43.99	43.77	0.27%	515,363
Sep 3, 2024	45.60	45.84	43.86	43.87	43.65	-5.19%	744,704
Aug 30, 2024	45.79	46.30	45.41	46.27	46.04	1.23%	450,388
Aug 29, 2024	45.32	46.00	45.12	45.71	45.49	1.53%	410,490
Aug 28, 2024	45.10	45.30	44.84	45.02	44.80	-0.75%	393,907
Aug 27, 2024	45.62	45.80	45.28	45.36	45.14	-1.20%	506,516
Aug 26, 2024	46.41	46.79	45.76	45.91	45.68	-0.35%	574,097
Aug 23, 2024	45.46	46.12	45.14	46.07	45.84	2.40%	372,003
Aug 22, 2024	45.52	45.71	44.91	44.99	44.77	-1.03%	380,922
Aug 21, 2024	44.70	45.54	44.59	45.46	45.24	1.75%	320,420
Aug 20, 2024	45.13	45.35	44.59	44.68	44.46	-1.52%	360,026
Aug 19, 2024	44.95	45.44	44.69	45.37	45.15	1.43%	419,234
Aug 16, 2024	45.34	45.71	44.70	44.73	44.51	-1.58%	567,940
Aug 15, 2024	45.02	45.60	44.44	45.45	45.23	3.08%	758,229
Aug 14, 2024	43.80	44.21	43.71	44.09	43.87	1.19%	470,501
Aug 13, 2024	42.91	43.85	42.68	43.57	43.36	2.35%	582,095
Aug 12, 2024	43.09	43.50	42.45	42.57	42.36	-0.98%	672,358
Aug 9, 2024	42.58	43.08	42.43	42.99	42.78	0.63%	515,273
Aug 8, 2024	42.83	43.12	42.29	42.72	42.51	0.99%	920,711
Aug 7, 2024	42.05	44.11	42.00	42.30	42.09	-0.14%	1,621,132
Aug 6, 2024	40.96	42.83	40.75	42.36	42.15	4.00%	1,363,354
Aug 5, 2024	39.44	41.46	39.43	40.73	40.53	-0.92%	1,953,251
Aug 2, 2024	41.20	42.76	39.75	41.11	40.91	-13.83%	3,273,623
Aug 1, 2024	49.64	49.87	47.33	47.71	47.48	-3.85%	1,058,389
Jul 31, 2024	49.18	50.48	48.61	49.62	49.38	1.68%	662,946
Jul 30, 2024	49.32	49.88	48.72	48.80	48.56	-0.49%	574,538
Jul 29, 2024	50.01	50.20	48.92	49.04	48.80	-0.87%	797,029
Jul 26, 2024	49.15	49.77	48.67	49.47	49.23	2.40%	601,160
Jul 25, 2024	47.68	48.99	47.51	48.31	48.07	1.43%	695,205
Jul 24, 2024	48.83	49.06	47.60	47.63	47.40	-2.30%	454,617
Jul 23, 2024	48.82	49.06	48.53	48.75	48.51	0.83%	513,064
Jul 22, 2024	47.70	48.72	47.28	48.35	48.11	1.68%	586,991
Jul 19, 2024	47.82	47.94	46.87	47.55	47.32	-0.98%	834,010
Jul 18, 2024	49.83	50.31	48.02	48.02	47.78	-3.84%	845,800
Jul 17, 2024	49.33	50.56	49.33	49.94	49.69	0.12%	626,557
Jul 16, 2024	48.96	50.01	48.70	49.88	49.64	2.28%	552,329
Jul 15, 2024	48.00	49.50	47.65	48.77	48.53	2.07%	715,698
Jul 12, 2024	48.37	48.72	47.71	47.78	47.55	-0.58%	650,987
Jul 11, 2024	46.29	48.23	45.82	48.06	47.82	4.71%	1,277,457
Jul 10, 2024	47.66	47.68	45.01	45.90	45.67	-3.67%	1,312,738
Jul 9, 2024	47.60	48.10	47.21	47.65	47.42	0.02%	576,381
Jul 8, 2024	47.69	47.91	47.50	47.64	47.41	0.25%	650,220
Jul 5, 2024	47.41	47.98	46.88	47.52	47.29	-0.44%	1,135,458
Jul 3, 2024	46.95	47.95	46.85	47.73	47.50	1.88%	439,032
Jul 2, 2024	46.47	47.03	46.17	46.85	46.62	0.43%	545,274