Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	51.10	51.24	49.40	50.61	50.61	-1.02%	586,392
Feb 19, 2025	50.29	51.69	50.28	51.13	51.13	1.15%	1,053,550
Feb 18, 2025	50.09	50.62	49.20	50.55	50.55	2.22%	1,122,883
Feb 14, 2025	48.00	49.88	46.50	49.45	49.45	6.69%	1,095,363
Feb 13, 2025	45.90	46.57	45.74	46.35	46.35	1.42%	727,495
Feb 12, 2025	44.99	45.94	44.79	45.70	45.70	-0.22%	653,719
Feb 11, 2025	45.80	46.05	45.58	45.80	45.80	-0.41%	604,803
Feb 10, 2025	46.31	46.31	45.78	45.99	45.99	-0.11%	521,012
Feb 7, 2025	46.27	46.37	45.78	46.04	46.04	-0.43%	497,053
Feb 6, 2025	45.75	46.28	45.58	46.24	46.24	1.58%	599,047
Feb 5, 2025	45.32	45.59	44.99	45.52	45.52	1.16%	437,143
Feb 4, 2025	45.14	45.51	44.84	45.00	45.00	-0.40%	523,228
Feb 3, 2025	44.94	45.81	44.34	45.18	45.18	-2.21%	600,911
Jan 31, 2025	46.65	46.96	45.90	46.20	46.20	-0.67%	613,777
Jan 30, 2025	46.65	47.13	46.16	46.51	46.51	0.91%	497,922
Jan 29, 2025	45.60	46.53	45.53	46.09	46.09	0.68%	569,542
Jan 28, 2025	46.04	46.45	45.62	45.78	45.78	-0.87%	537,091
Jan 27, 2025	46.37	47.00	46.14	46.18	46.18	-1.66%	532,357
Jan 24, 2025	47.26	47.47	46.79	46.96	46.96	-0.74%	438,630
Jan 23, 2025	47.10	48.02	46.96	47.31	47.31	0.55%	544,746
Jan 22, 2025	47.37	47.68	46.95	47.05	47.05	-0.68%	517,468
Jan 21, 2025	46.85	47.51	46.60	47.37	47.37	1.52%	779,582
Jan 17, 2025	46.48	47.36	46.21	46.66	46.66	1.35%	600,195
Jan 16, 2025	46.83	47.21	45.73	46.04	46.04	-2.17%	589,021
Jan 15, 2025	47.51	47.73	46.55	47.06	47.06	2.02%	905,752
Jan 14, 2025	45.77	46.50	45.62	46.13	46.13	2.26%	821,224
Jan 13, 2025	44.47	45.34	44.37	45.11	45.11	0.18%	787,136
Jan 10, 2025	46.34	46.49	45.00	45.03	45.03	-4.72%	1,059,554
Jan 8, 2025	47.35	47.64	46.70	47.26	47.26	-1.40%	488,525
Jan 7, 2025	47.56	48.22	47.33	47.93	47.93	0.95%	523,604
Jan 6, 2025	48.15	48.68	47.42	47.48	47.48	-0.63%	696,581
Jan 3, 2025	48.19	48.19	47.31	47.78	47.78	-0.38%	656,012
Jan 2, 2025	48.60	48.97	47.70	47.96	47.96	-0.52%	685,902
Dec 31, 2024	48.23	48.92	48.00	48.21	48.21	0.35%	388,160
Dec 30, 2024	48.43	48.60	47.49	48.04	48.04	-1.76%	393,618
Dec 27, 2024	49.17	49.75	48.70	48.90	48.90	-1.37%	371,298
Dec 26, 2024	49.00	49.71	48.96	49.58	49.58	0.75%	303,476
Dec 24, 2024	48.85	49.29	48.61	49.21	49.21	1.23%	189,006
Dec 23, 2024	48.46	48.68	48.13	48.61	48.61	0.08%	432,867
Dec 20, 2024	47.42	49.29	47.03	48.57	48.57	2.34%	1,605,313
Dec 19, 2024	47.71	48.14	46.72	47.46	47.46	0.87%	838,913
Dec 18, 2024	49.13	49.50	46.84	47.05	47.05	-4.14%	1,183,874
Dec 17, 2024	49.33	49.98	48.78	49.08	49.08	-1.35%	972,550
Dec 16, 2024	49.01	49.99	49.00	49.75	49.75	0.67%	514,104
Dec 13, 2024	49.54	49.87	49.07	49.42	49.42	0.10%	569,356
Dec 12, 2024	50.05	50.17	49.26	49.37	49.37	-1.38%	493,318
Dec 11, 2024	50.49	50.52	49.92	50.06	49.84	-0.10%	813,046
Dec 10, 2024	49.87	50.73	49.21	50.11	49.89	-0.22%	578,080
Dec 9, 2024	50.74	51.08	50.14	50.22	50.00	0.38%	656,696
Dec 6, 2024	51.22	51.29	49.87	50.03	49.81	-1.13%	489,215
Dec 5, 2024	51.42	51.67	50.58	50.60	50.38	-1.50%	495,222
Dec 4, 2024	50.28	51.53	50.15	51.37	51.14	1.86%	605,294
Dec 3, 2024	50.56	50.73	49.68	50.43	50.21	-0.34%	754,346
Dec 2, 2024	51.29	51.29	50.24	50.60	50.38	-0.59%	585,526
Nov 29, 2024	51.21	51.47	50.89	50.90	50.67	0.37%	256,941
Nov 27, 2024	51.35	51.74	50.61	50.71	50.49	-1.00%	271,509
Nov 26, 2024	51.62	51.81	50.95	51.22	50.99	-1.80%	671,411
Nov 25, 2024	51.02	52.31	51.02	52.16	51.93	3.00%	772,749
Nov 22, 2024	49.80	50.80	49.53	50.64	50.42	1.69%	735,328
Nov 21, 2024	48.57	50.02	48.31	49.80	49.58	3.92%	736,033
Nov 20, 2024	48.21	48.21	47.56	47.92	47.71	-0.64%	379,821
Nov 19, 2024	47.50	48.30	47.18	48.23	48.02	-0.02%	521,523
Nov 18, 2024	48.37	48.68	47.90	48.24	48.03	-0.47%	468,349
Nov 15, 2024	48.85	49.06	48.29	48.47	48.26	-1.08%	687,603
Nov 14, 2024	49.55	49.79	48.72	49.00	48.78	-0.71%	819,173
Nov 13, 2024	48.25	49.46	48.17	49.35	49.13	2.09%	796,102
Nov 12, 2024	48.36	48.75	47.81	48.34	48.13	-0.04%	744,854
Nov 11, 2024	47.59	48.99	47.32	48.36	48.15	2.70%	797,754
Nov 8, 2024	45.93	47.69	44.51	47.09	46.88	-0.49%	1,194,496
Nov 7, 2024	47.23	48.11	46.89	47.32	47.11	0.02%	1,356,377
Nov 6, 2024	46.93	47.69	46.30	47.31	47.10	4.90%	1,168,359
Nov 5, 2024	44.30	45.11	44.22	45.10	44.90	1.65%	425,199
Nov 4, 2024	44.88	45.05	44.25	44.37	44.17	-0.87%	502,640
Nov 1, 2024	44.88	45.56	44.55	44.76	44.56	0.92%	676,300
Oct 31, 2024	45.42	46.05	44.33	44.35	44.15	-2.48%	1,002,623
Oct 30, 2024	44.53	45.55	44.47	45.48	45.28	1.54%	872,660
Oct 29, 2024	44.49	44.95	44.00	44.79	44.59	-0.40%	420,820
Oct 28, 2024	45.00	45.59	44.69	44.97	44.77	0.85%	673,578
Oct 25, 2024	44.58	44.80	44.01	44.59	44.39	0.77%	518,049
Oct 24, 2024	44.15	44.45	43.38	44.25	44.05	0.66%	690,545
Oct 23, 2024	44.02	44.37	43.54	43.96	43.77	-0.63%	420,680
Oct 22, 2024	44.00	44.33	43.60	44.24	44.04	0.64%	477,809
Oct 21, 2024	44.50	44.68	43.89	43.96	43.77	-1.52%	672,588
Oct 18, 2024	45.00	45.08	44.28	44.64	44.44	-0.80%	371,556
Oct 17, 2024	45.21	45.21	44.51	45.00	44.80	-0.16%	402,833
Oct 16, 2024	44.21	45.45	43.89	45.07	44.87	2.92%	879,239
Oct 15, 2024	44.33	44.59	43.71	43.79	43.60	-1.37%	547,118
Oct 14, 2024	43.40	44.61	43.37	44.40	44.20	2.19%	428,719
Oct 11, 2024	42.78	43.61	42.78	43.45	43.26	1.54%	466,087
Oct 10, 2024	42.82	43.12	42.37	42.79	42.60	-1.04%	518,114
Oct 9, 2024	42.87	43.59	42.66	43.24	43.05	0.68%	500,621
Oct 8, 2024	43.18	43.33	42.70	42.95	42.76	-0.72%	487,044
Oct 7, 2024	43.23	43.34	42.86	43.26	43.07	-0.53%	643,350
Oct 4, 2024	43.88	43.91	43.24	43.49	43.30	1.35%	524,379
Oct 3, 2024	43.41	43.54	42.63	42.91	42.72	-2.10%	1,069,063
Oct 2, 2024	43.93	44.68	43.82	43.83	43.64	-0.84%	701,013
Oct 1, 2024	45.11	45.22	43.89	44.20	44.00	-2.41%	1,136,284
Sep 30, 2024	45.50	45.50	44.77	45.29	45.09	-1.09%	723,748
Sep 27, 2024	45.75	46.08	45.01	45.79	45.59	1.04%	645,449
Sep 26, 2024	45.71	46.02	45.15	45.32	45.12	0.71%	647,627