| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $64.25 | $64.28 | $64.12 | $64.23 | 9,736,819 |
December 2025 | $63.75 | $64.40 | $63.64 | $64.23 | 32,281,876 |
November 2025 | $63.64 | $63.86 | $63.42 | $63.71 | 43,318,145 |
October 2025 | $63.37 | $63.70 | $63.22 | $63.64 | 50,759,463 |
September 2025 | $63.58 | $63.96 | $63.16 | $63.43 | 72,924,466 |
August 2025 | $53.92 | $60.68 | $51.30 | $59.80 | 16,607,917 |
July 2025 | $57.93 | $60.00 | $54.89 | $55.02 | 15,434,309 |
June 2025 | $56.83 | $58.54 | $54.75 | $58.09 | 14,739,095 |
May 2025 | $46.46 | $58.63 | $46.13 | $57.00 | 24,452,578 |
April 2025 | $47.74 | $49.67 | $37.84 | $46.26 | 24,400,827 |
March 2025 | $47.45 | $49.46 | $42.34 | $47.80 | 16,382,535 |
February 2025 | $44.25 | $50.89 | $43.66 | $47.19 | 13,337,133 |
January 2025 | $47.86 | $48.22 | $43.69 | $45.49 | 12,844,621 |
December 2024 | $50.28 | $50.66 | $46.01 | $47.47 | 13,233,278 |
November 2024 | $44.00 | $51.28 | $43.35 | $49.90 | 13,982,521 |
October 2024 | $44.22 | $45.15 | $41.54 | $43.48 | 14,424,772 |
September 2024 | $44.49 | $45.35 | $40.15 | $44.40 | 15,136,462 |
August 2024 | $48.43 | $48.66 | $38.47 | $45.15 | 17,944,859 |
July 2024 | $46.45 | $49.33 | $43.92 | $48.41 | 15,744,842 |
June 2024 | $46.29 | $47.28 | $43.08 | $46.37 | 13,022,502 |
May 2024 | $48.73 | $50.50 | $44.90 | $46.28 | 19,793,615 |
April 2024 | $50.03 | $50.81 | $46.37 | $48.80 | 20,299,590 |
March 2024 | $38.91 | $50.29 | $38.50 | $49.97 | 57,985,182 |
February 2024 | $41.00 | $41.87 | $38.05 | $38.78 | 16,744,542 |
January 2024 | $40.17 | $42.09 | $37.86 | $40.43 | 14,376,920 |
Daily pricing data for Air Lease dates back to 4/19/2011, and may be incomplete.
