Air Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	55.66	55.80	54.91	55.47	55.47	3.39%	961,327
May 9, 2025	53.88	54.26	53.02	53.65	53.65	0.06%	1,251,324
May 8, 2025	54.58	54.70	53.56	53.62	53.62	-0.30%	1,629,135
May 7, 2025	53.00	54.21	52.91	53.78	53.78	2.11%	1,831,361
May 6, 2025	50.26	52.89	49.90	52.67	52.67	8.02%	2,597,298
May 5, 2025	47.63	49.05	47.44	48.76	48.76	1.22%	1,646,047
May 2, 2025	47.69	48.54	47.01	48.17	48.17	2.60%	934,362
May 1, 2025	46.96	47.65	46.63	46.95	46.95	0.41%	1,015,083
Apr 30, 2025	45.73	47.00	45.19	46.76	46.76	0.82%	1,081,349
Apr 29, 2025	46.20	46.87	45.79	46.38	46.38	0.30%	756,813
Apr 28, 2025	46.09	46.88	45.90	46.24	46.24	0.87%	693,445
Apr 25, 2025	45.51	46.08	45.25	45.84	45.84	0.55%	894,228
Apr 24, 2025	44.29	45.72	43.85	45.59	45.59	3.26%	552,420
Apr 23, 2025	44.62	45.28	43.86	44.15	44.15	2.77%	909,819
Apr 22, 2025	42.06	43.08	41.68	42.96	42.96	3.67%	745,824
Apr 21, 2025	41.37	42.19	40.53	41.44	41.44	-2.36%	1,049,704
Apr 17, 2025	41.80	43.07	41.43	42.44	42.44	1.58%	737,376
Apr 16, 2025	42.14	42.49	41.09	41.78	41.78	-1.67%	797,531
Apr 15, 2025	42.68	43.74	42.31	42.49	42.49	-0.23%	1,029,836
Apr 14, 2025	41.95	42.95	41.25	42.59	42.59	3.47%	1,477,227
Apr 11, 2025	40.76	41.33	39.90	41.16	41.16	1.08%	1,237,476
Apr 10, 2025	42.87	42.94	39.99	40.72	40.72	-7.85%	1,414,085
Apr 9, 2025	39.66	44.52	38.25	44.19	44.19	9.22%	2,246,585
Apr 8, 2025	43.21	43.92	39.84	40.46	40.46	-3.21%	1,718,334
Apr 7, 2025	40.48	44.59	40.00	41.80	41.80	-0.59%	1,750,743
Apr 4, 2025	43.18	43.18	40.45	42.05	42.05	-6.82%	1,698,793
Apr 3, 2025	47.74	47.90	45.01	45.13	45.13	-9.67%	2,011,843
Apr 2, 2025	47.76	50.20	47.76	49.96	49.96	3.12%	814,471
Apr 1, 2025	48.25	48.83	47.65	48.45	48.45	0.29%	782,925
Mar 31, 2025	47.28	48.84	46.65	48.31	48.31	0.19%	1,032,841
Mar 28, 2025	48.57	48.93	47.66	48.22	48.22	-1.75%	682,108
Mar 27, 2025	48.65	49.54	48.05	49.08	49.08	0.12%	785,613
Mar 26, 2025	49.03	49.44	48.34	49.02	49.02	0.22%	646,974
Mar 25, 2025	49.55	49.99	48.67	48.91	48.91	-1.19%	656,429
Mar 24, 2025	48.00	49.67	47.63	49.50	49.50	5.16%	934,571
Mar 21, 2025	46.82	47.40	46.23	47.07	47.07	-0.72%	1,005,211
Mar 20, 2025	46.87	48.00	46.87	47.41	47.41	-0.15%	646,059
Mar 19, 2025	46.58	47.75	46.48	47.48	47.48	2.00%	604,348
Mar 18, 2025	46.49	46.75	45.72	46.55	46.55	-0.49%	583,487
Mar 17, 2025	46.07	47.32	45.99	46.78	46.56	1.65%	724,759
Mar 14, 2025	45.12	46.07	44.73	46.02	45.80	3.37%	550,239
Mar 13, 2025	44.26	44.97	43.93	44.52	44.31	0.45%	677,324
Mar 12, 2025	44.54	44.87	43.52	44.32	44.11	1.28%	727,838
Mar 11, 2025	43.40	44.24	43.01	43.76	43.55	0.88%	1,028,340
Mar 10, 2025	45.37	45.37	43.00	43.38	43.18	-5.49%	1,231,099
Mar 7, 2025	45.20	46.00	43.99	45.90	45.68	-0.86%	1,026,926
Mar 6, 2025	46.43	46.97	45.72	46.30	46.08	-1.11%	550,598
Mar 5, 2025	45.75	46.86	45.43	46.82	46.60	3.65%	647,521
Mar 4, 2025	45.13	46.13	44.00	45.17	44.96	-1.74%	764,676
Mar 3, 2025	48.19	48.43	45.62	45.97	45.75	-4.07%	874,330