Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.06	58.95	58.02	58.71	58.71	1.15%	1,022,250
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
May 20, 2025	58.14	59.27	57.77	58.08	57.86	1.65%	1,456,069
May 19, 2025	56.73	57.16	56.40	57.14	56.92	-0.54%	1,018,689
May 16, 2025	57.33	57.80	57.13	57.45	57.23	0.09%	683,276
May 15, 2025	56.83	57.65	56.83	57.40	57.18	0.23%	741,132
May 14, 2025	56.69	57.35	56.54	57.27	57.05	0.58%	941,494
May 13, 2025	55.97	57.27	55.48	56.94	56.72	2.65%	1,239,010
May 12, 2025	55.66	55.80	54.91	55.47	55.26	3.39%	961,392
May 9, 2025	53.88	54.26	53.02	53.65	53.44	0.06%	1,251,324
May 8, 2025	54.58	54.70	53.56	53.62	53.41	-0.30%	1,629,135
May 7, 2025	53.00	54.21	52.91	53.78	53.57	2.11%	1,831,361
May 6, 2025	50.26	52.89	49.90	52.67	52.47	8.02%	2,597,298
May 5, 2025	47.63	49.05	47.44	48.76	48.57	1.22%	1,646,047
May 2, 2025	47.69	48.54	47.01	48.17	47.98	2.60%	934,362
May 1, 2025	46.96	47.65	46.63	46.95	46.77	0.41%	1,015,083
Apr 30, 2025	45.73	47.00	45.19	46.76	46.58	0.82%	1,081,349
Apr 29, 2025	46.20	46.87	45.79	46.38	46.20	0.30%	756,813
Apr 28, 2025	46.09	46.88	45.90	46.24	46.06	0.87%	693,445
Apr 25, 2025	45.51	46.08	45.25	45.84	45.66	0.55%	894,228
Apr 24, 2025	44.29	45.72	43.85	45.59	45.41	3.26%	552,420
Apr 23, 2025	44.62	45.28	43.86	44.15	43.98	2.77%	909,819
Apr 22, 2025	42.06	43.08	41.68	42.96	42.79	3.67%	745,824
Apr 21, 2025	41.37	42.19	40.53	41.44	41.28	-2.36%	1,049,704
Apr 17, 2025	41.80	43.07	41.43	42.44	42.28	1.58%	737,376
Apr 16, 2025	42.14	42.49	41.09	41.78	41.62	-1.67%	797,531