Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.42	49.29	47.03	48.57	48.57	2.34%	1,307,831
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%	972,600
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%	569,400
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%	578,100
Dec 9, 2024	50.74	51.08	50.14	50.22	50.00	0.38%	656,700
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%	605,300
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	50.68	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%	744,900
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%	1,194,500
Nov 7, 2024	47.23	48.11	46.89	47.32	47.11	0.02%	1,356,400
Nov 6, 2024	46.93	47.69	46.30	47.31	47.10	4.90%	1,168,400
Nov 5, 2024	44.30	45.11	44.22	45.10	44.90	1.65%	425,200
Nov 4, 2024	44.88	45.05	44.25	44.37	44.18	-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	44.16	-2.48%	1,002,623
Oct 30, 2024	44.53	45.55	44.47	45.48	45.28	1.54%	872,700
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%	673,600
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	44.06	0.66%	690,545
Oct 23, 2024	44.02	44.37	43.54	43.96	43.77	-0.63%	420,700
Oct 22, 2024	44.00	44.33	43.60	44.24	44.05	0.64%	477,809
Oct 21, 2024	44.50	44.68	43.89	43.96	43.77	-1.52%	672,600
Oct 18, 2024	45.00	45.08	44.28	44.64	44.44	-0.80%	371,600
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%	466,100
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%	643,400
Oct 4, 2024	43.88	43.91	43.24	43.49	43.30	1.35%	524,400
Oct 3, 2024	43.41	43.54	42.63	42.91	42.72	-2.10%	1,069,100
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	44.01	-2.41%	1,136,300
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
Sep 25, 2024	45.23	45.28	44.75	45.00	44.80	-0.18%	598,900
Sep 24, 2024	45.44	45.70	44.81	45.08	44.88	-0.38%	657,026
Sep 23, 2024	45.76	46.26	45.15	45.25	45.05	-1.20%	772,022
Sep 20, 2024	45.50	45.81	44.90	45.80	45.60	-0.20%	1,943,026
Sep 19, 2024	45.55	45.90	45.15	45.89	45.69	3.15%	963,502
Sep 18, 2024	44.29	45.63	44.08	44.49	44.29	0.70%	1,252,114
Sep 17, 2024	44.25	44.87	43.80	44.18	43.99	0.36%	749,439
Sep 16, 2024	43.83	44.12	43.27	44.02	43.83	0.85%	513,508
Sep 13, 2024	43.08	43.75	43.08	43.65	43.46	2.30%	479,302
Sep 12, 2024	42.50	43.11	42.08	42.67	42.48	0.87%	566,100
Sep 11, 2024	41.63	42.33	40.95	42.30	42.11	0.95%	640,700
Sep 10, 2024	42.15	42.35	41.37	41.90	41.72	-0.62%	686,700
Sep 9, 2024	42.50	43.00	42.14	42.16	41.97	-0.75%	816,649
Sep 6, 2024	43.81	44.31	42.43	42.48	42.29	-3.52%	687,885
Sep 5, 2024	44.08	44.70	43.75	44.03	43.63	0.09%	532,820
Sep 4, 2024	43.63	44.72	43.63	43.99	43.59	0.27%	515,400
Sep 3, 2024	45.60	45.84	43.86	43.87	43.47	-5.19%	744,704
Aug 30, 2024	45.79	46.30	45.41	46.27	45.85	1.23%	450,400
Aug 29, 2024	45.32	46.00	45.12	45.71	45.29	1.53%	410,500
Aug 28, 2024	45.10	45.30	44.84	45.02	44.61	-0.75%	393,907
Aug 27, 2024	45.62	45.80	45.28	45.36	44.95	-1.20%	506,516
Aug 26, 2024	46.41	46.79	45.76	45.91	45.49	-0.35%	574,100
Aug 23, 2024	45.46	46.12	45.14	46.07	45.65	2.40%	372,003
Aug 22, 2024	45.52	45.71	44.91	44.99	44.58	-1.03%	380,922
Aug 21, 2024	44.70	45.54	44.59	45.46	45.04	1.75%	320,420
Aug 20, 2024	45.13	45.35	44.59	44.68	44.27	-1.52%	360,026
Aug 19, 2024	44.95	45.44	44.69	45.37	44.96	1.43%	419,234
Aug 16, 2024	45.34	45.71	44.70	44.73	44.32	-1.58%	567,940
Aug 15, 2024	45.02	45.60	44.44	45.45	45.03	3.08%	758,229
Aug 14, 2024	43.80	44.21	43.71	44.09	43.69	1.19%	470,501
Aug 13, 2024	42.91	43.85	42.68	43.57	43.17	2.35%	582,100
Aug 12, 2024	43.09	43.50	42.45	42.57	42.18	-0.98%	672,358
Aug 9, 2024	42.58	43.08	42.43	42.99	42.60	0.63%	515,300
Aug 8, 2024	42.83	43.12	42.29	42.72	42.33	0.99%	920,711
Aug 7, 2024	42.05	44.11	42.00	42.30	41.91	-0.14%	1,621,132
Aug 6, 2024	40.96	42.83	40.75	42.36	41.97	4.00%	1,363,400
Aug 5, 2024	39.44	41.46	39.43	40.73	40.36	-0.92%	1,953,300
Aug 2, 2024	41.20	42.76	39.75	41.11	40.73	-13.83%	3,273,623
Aug 1, 2024	49.64	49.87	47.33	47.71	47.27	-3.85%	1,058,400