| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $63.59 | $63.77 | $63.52 | $63.63 | 11,653,052 |
September 2025 | $63.80 | $64.18 | $63.38 | $63.65 | 72,924,100 |
August 2025 | $54.10 | $60.89 | $51.48 | $60.00 | 16,607,900 |
July 2025 | $58.13 | $60.20 | $55.08 | $55.21 | 15,434,600 |
June 2025 | $57.02 | $58.75 | $54.94 | $58.29 | 14,738,900 |
May 2025 | $46.62 | $58.84 | $46.29 | $57.19 | 24,452,300 |
April 2025 | $47.90 | $49.84 | $37.97 | $46.42 | 24,400,500 |
March 2025 | $47.62 | $49.63 | $42.49 | $47.96 | 16,382,200 |
February 2025 | $44.40 | $51.07 | $43.81 | $47.35 | 13,337,100 |
January 2025 | $48.02 | $48.39 | $43.84 | $45.65 | 12,844,400 |
December 2024 | $50.46 | $50.83 | $46.16 | $47.64 | 13,232,600 |
November 2024 | $44.15 | $51.46 | $43.50 | $50.07 | 13,982,200 |
October 2024 | $44.38 | $45.30 | $41.68 | $43.63 | 14,424,500 |
September 2024 | $44.65 | $45.51 | $40.28 | $44.55 | 15,136,100 |
August 2024 | $48.60 | $48.83 | $38.60 | $45.30 | 17,944,700 |
July 2024 | $46.61 | $49.50 | $44.07 | $48.58 | 15,744,500 |
June 2024 | $46.44 | $47.45 | $43.23 | $46.53 | 12,970,600 |
May 2024 | $48.90 | $50.68 | $45.05 | $46.44 | 19,793,200 |
April 2024 | $50.21 | $50.99 | $46.53 | $48.97 | 20,299,200 |
March 2024 | $39.05 | $50.46 | $38.63 | $50.14 | 57,985,000 |
February 2024 | $41.14 | $42.01 | $38.18 | $38.91 | 16,744,500 |
January 2024 | $40.31 | $42.24 | $37.99 | $40.57 | 14,377,100 |
December 2023 | $37.31 | $41.08 | $37.06 | $40.70 | 15,392,000 |
November 2023 | $33.12 | $37.60 | $32.92 | $37.44 | 18,655,700 |
October 2023 | $37.97 | $37.98 | $32.17 | $33.43 | 16,845,400 |
Daily pricing data for Air Lease dates back to 4/19/2011, and may be incomplete.
