Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	64.45	64.53	64.40	64.51	64.51	0.16%	1,763,220
Jan 28, 2026	64.47	64.50	64.40	64.41	64.41	-0.08%	1,280,427
Jan 27, 2026	64.44	64.49	64.36	64.46	64.46	0.14%	1,005,548
Jan 26, 2026	64.45	64.47	64.35	64.37	64.37	-0.08%	1,277,003
Jan 23, 2026	64.40	64.47	64.40	64.42	64.42	-0.03%	1,120,803
Jan 22, 2026	64.31	64.44	64.31	64.44	64.44	0.20%	1,237,439
Jan 21, 2026	64.37	64.40	64.31	64.31	64.31	-0.03%	1,454,740
Jan 20, 2026	64.36	64.39	64.28	64.33	64.33	0.03%	1,265,882
Jan 16, 2026	64.38	64.38	64.31	64.31	64.31	-0.06%	1,080,972
Jan 15, 2026	64.33	64.38	64.32	64.35	64.35	0.16%	1,167,235
Jan 14, 2026	64.31	64.34	64.25	64.25	64.25	-0.09%	1,298,454
Jan 13, 2026	64.28	64.33	64.24	64.31	64.31	0.09%	1,128,043
Jan 12, 2026	64.23	64.28	64.21	64.25	64.25	0.03%	1,241,126
Jan 9, 2026	64.20	64.27	64.18	64.23	64.23	0.05%	1,174,078
Jan 8, 2026	64.19	64.25	64.18	64.20	64.20	-0.02%	997,407
Jan 7, 2026	64.27	64.27	64.19	64.21	64.21	-0.02%	1,464,064
Jan 6, 2026	64.17	64.22	64.15	64.22	64.22	0.08%	2,150,844
Jan 5, 2026	64.15	64.22	64.15	64.17	64.17	0.03%	1,737,151
Jan 2, 2026	64.25	64.28	64.12	64.15	64.15	-0.12%	2,130,844
Dec 31, 2025	64.26	64.30	64.23	64.23	64.23	-0.05%	653,992
Dec 30, 2025	64.12	64.29	64.11	64.26	64.26	0.25%	537,352
Dec 29, 2025	64.18	64.22	64.07	64.10	64.10	-0.17%	1,390,093
Dec 26, 2025	64.25	64.26	64.16	64.21	64.21	0.02%	485,804
Dec 24, 2025	64.17	64.23	64.17	64.20	64.20	0.08%	314,362
Dec 23, 2025	64.15	64.24	64.15	64.15	64.15	-0.11%	851,959
Dec 22, 2025	64.10	64.24	64.09	64.22	64.22	0.11%	676,490
Dec 19, 2025	64.10	64.22	64.05	64.15	64.15	0.12%	2,940,132
Dec 18, 2025	64.15	64.19	64.07	64.07	64.07	-0.05%	1,479,164
Dec 17, 2025	64.24	64.25	64.10	64.10	64.10	-0.14%	1,504,238
Dec 16, 2025	64.21	64.28	64.14	64.19	64.19	-0.09%	1,144,588
Dec 15, 2025	64.05	64.40	64.05	64.25	64.25	0.23%	3,614,027
Dec 12, 2025	64.02	64.10	63.97	64.10	64.10	0.22%	1,455,955
Dec 11, 2025	63.97	64.01	63.93	63.96	63.96	-	2,018,920
Dec 10, 2025	63.97	64.04	63.94	63.96	63.96	-	2,249,038
Dec 9, 2025	64.00	64.07	63.95	63.96	63.96	-0.22%	1,598,469
Dec 8, 2025	63.98	64.16	63.92	64.10	64.10	0.27%	1,585,304
Dec 5, 2025	64.08	64.09	63.92	63.93	63.93	-0.03%	1,513,080
Dec 4, 2025	63.95	64.05	63.95	63.95	63.95	-0.17%	1,240,741
Dec 3, 2025	64.05	64.15	64.01	64.06	63.84	-0.03%	939,831
Dec 2, 2025	64.00	64.23	63.92	64.08	63.86	0.28%	1,974,319
Dec 1, 2025	63.97	64.00	63.86	63.90	63.68	-0.05%	2,065,058
Nov 28, 2025	63.95	64.06	63.93	63.93	63.71	0.13%	1,070,182
Nov 26, 2025	63.90	64.08	63.85	63.85	63.63	-	2,057,634
Nov 25, 2025	63.86	64.00	63.85	63.85	63.63	-	1,776,397
Nov 24, 2025	63.80	63.87	63.79	63.85	63.63	0.08%	1,966,547
Nov 21, 2025	63.85	63.87	63.74	63.80	63.58	0.11%	3,944,282
Nov 20, 2025	63.83	63.97	63.64	63.73	63.51	-0.11%	7,896,835
Nov 19, 2025	63.80	63.92	63.73	63.80	63.58	0.17%	1,900,878
Nov 18, 2025	63.75	63.79	63.69	63.69	63.47	-	2,968,971
Nov 17, 2025	63.92	63.92	63.69	63.69	63.47	-0.33%	2,256,948