CapLease Inc (LSE) Exchange: NYSE
Data as of Aug. 22, 2025
$5.39 ($0.06) 1.13%
CapLease Inc - Daily Information
Click for more stock information on CapLease Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.31 |
| Previous Close | $5.39 |
| High | $5.40 |
| Low | $5.31 |
| Adjusted Open | $5.31 |
| Previous Adjusted Close | $5.39 |
| Adjusted High | $5.40 |
| Adjusted Low | $5.31 |
About CapLease Inc (LSE)
DELISTED - CapLease, Inc. is a real estate investment trust (REIT) that primarily owns and manages single tenant commercial real estate properties subject to long-term leases to high credit tenants. The Company focuses on properties that are subject to a net lease, or a lease that requires the tenant to pay all property operating expenses, such as utilities, real estate taxes, insurance and routine maintenance. It operates in two segments: operating real estate (including its investments in owned real properties) and debt investments (including its loan investments, as well as its investments in securities). In addition to its portfolio of owned properties, the Company has modest portfolio of first mortgage loans and other debt investments on single tenant properties. It has classified three propertie as multi-tenant properties. The other two properties are located in Omaha, Nebraska. In November 2013, American Realty Capital Properties, Inc acquired CapLease, Inc.
Invest in CapLease Inc (LSE)
Historical Stock Data for CapLease Inc (LSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $5.31 | $5.40 | $5.31 | $5.39 | $5.39 | 3,308 |
| 2025-08-21 | $5.35 | $5.37 | $5.27 | $5.33 | $5.33 | 1,704 |
| 2025-08-20 | $5.26 | $5.41 | $5.26 | $5.40 | $5.40 | 1,561 |
| 2025-08-19 | $5.36 | $5.55 | $5.26 | $5.42 | $5.42 | 8,626 |
| 2025-08-18 | $5.52 | $5.65 | $5.26 | $5.36 | $5.36 | 5,106 |
| 2025-08-15 | $5.55 | $5.64 | $5.35 | $5.53 | $5.53 | 6,467 |
| 2025-08-14 | $5.26 | $5.40 | $5.15 | $5.38 | $5.38 | 15,473 |
| 2025-08-13 | $5.47 | $5.47 | $5.21 | $5.21 | $5.21 | 2,936 |
| 2025-08-12 | $5.34 | $5.49 | $5.19 | $5.25 | $5.25 | 14,607 |
| 2025-08-11 | $5.40 | $5.57 | $5.10 | $5.29 | $5.29 | 29,200 |
| 2025-08-08 | $5.18 | $5.79 | $5.18 | $5.40 | $5.40 | 9,819 |
| 2025-08-07 | $5.40 | $5.49 | $5.40 | $5.40 | $5.40 | 13,482 |
| 2025-08-06 | $5.35 | $5.50 | $5.34 | $5.36 | $5.36 | 6,540 |
| 2025-08-05 | $5.56 | $5.57 | $5.35 | $5.52 | $5.52 | 16,493 |
| 2025-08-04 | $5.60 | $5.68 | $5.55 | $5.56 | $5.56 | 14,936 |
| 2025-08-01 | $5.69 | $5.78 | $5.55 | $5.55 | $5.55 | 27,776 |
| 2025-07-31 | $5.75 | $5.78 | $5.60 | $5.60 | $5.60 | 10,388 |
| 2025-07-30 | $5.77 | $5.88 | $5.63 | $5.80 | $5.80 | 18,946 |
| 2025-07-29 | $5.56 | $5.80 | $5.56 | $5.61 | $5.61 | 26,194 |
| 2025-07-28 | $5.60 | $5.67 | $5.53 | $5.55 | $5.55 | 7,214 |
| 2025-07-25 | $5.71 | $5.72 | $5.56 | $5.56 | $5.56 | 10,424 |
| 2025-07-24 | $5.71 | $5.88 | $5.71 | $5.75 | $5.75 | 6,127 |
| 2025-07-23 | $5.82 | $5.90 | $5.72 | $5.79 | $5.79 | 8,334 |
| 2025-07-22 | $5.69 | $5.90 | $5.64 | $5.83 | $5.83 | 16,293 |
| 2025-07-21 | $5.71 | $5.88 | $5.59 | $5.81 | $5.81 | 25,632 |
| 2025-07-18 | $5.51 | $5.86 | $5.51 | $5.61 | $5.61 | 12,196 |
| 2025-07-17 | $5.67 | $5.88 | $5.43 | $5.61 | $5.61 | 37,373 |
| 2025-07-16 | $5.45 | $5.56 | $5.31 | $5.53 | $5.53 | 63,991 |
| 2025-07-15 | $5.50 | $5.70 | $5.45 | $5.45 | $5.45 | 147,213 |
| 2025-07-14 | $5.61 | $5.82 | $5.50 | $5.54 | $5.54 | 63,057 |
| 2025-07-11 | $5.64 | $5.86 | $5.64 | $5.73 | $5.73 | 14,257 |
| 2025-07-10 | $5.73 | $5.91 | $5.62 | $5.75 | $5.75 | 20,218 |
| 2025-07-09 | $5.70 | $5.93 | $5.70 | $5.70 | $5.70 | 15,432 |
| 2025-07-08 | $5.45 | $5.94 | $5.45 | $5.66 | $5.66 | 39,951 |
| 2025-07-07 | $5.71 | $5.91 | $5.47 | $5.47 | $5.47 | 78,711 |
| 2025-07-03 | $5.66 | $6.33 | $5.61 | $6.10 | $6.10 | 54,189 |
| 2025-07-02 | $5.58 | $5.69 | $5.35 | $5.54 | $5.54 | 41,276 |
| 2025-07-01 | $5.45 | $5.65 | $5.36 | $5.44 | $5.44 | 28,403 |
| 2025-06-30 | $5.35 | $5.73 | $5.35 | $5.65 | $5.65 | 63,139 |
| 2025-06-27 | $5.89 | $6.15 | $5.23 | $5.31 | $5.31 | 473,465 |
| 2025-06-26 | $5.33 | $6.18 | $5.00 | $5.81 | $5.81 | 386,767 |
| 2025-06-25 | $5.41 | $5.80 | $5.38 | $5.40 | $5.40 | 66,553 |
| 2025-06-24 | $5.93 | $5.97 | $5.50 | $5.50 | $5.50 | 146,373 |
| 2025-06-23 | $6.30 | $7.00 | $6.05 | $6.25 | $6.25 | 263,353 |
| 2025-06-20 | $6.65 | $7.40 | $6.03 | $6.05 | $6.05 | 251,053 |
| 2025-06-18 | $9.50 | $9.78 | $6.58 | $7.47 | $7.47 | 16,812,806 |
| 2025-06-17 | $5.56 | $6.50 | $5.29 | $5.55 | $5.55 | 555,291 |
| 2025-06-16 | $6.99 | $9.50 | $6.15 | $6.67 | $6.67 | 7,966,558 |
| 2025-06-13 | $4.90 | $6.50 | $4.90 | $5.10 | $5.10 | 103,986 |
| 2025-06-12 | $4.76 | $5.10 | $4.76 | $4.95 | $4.95 | 9,707 |
| 2025-06-11 | $5.09 | $5.10 | $4.95 | $5.00 | $5.00 | 3,272 |
| 2025-06-10 | $5.09 | $5.10 | $5.00 | $5.00 | $5.00 | 4,751 |
| 2025-06-09 | $5.16 | $5.16 | $5.00 | $5.03 | $5.03 | 4,130 |
| 2025-06-06 | $5.40 | $5.40 | $5.00 | $5.18 | $5.18 | 4,270 |
| 2025-06-05 | $5.26 | $5.30 | $5.10 | $5.24 | $5.24 | 4,047 |
| 2025-06-04 | $5.25 | $5.36 | $5.11 | $5.20 | $5.20 | 5,691 |
| 2025-06-03 | $5.44 | $5.49 | $5.09 | $5.38 | $5.38 | 5,254 |
| 2025-06-02 | $5.20 | $5.50 | $5.09 | $5.44 | $5.44 | 5,316 |
| 2025-05-30 | $5.47 | $5.47 | $5.35 | $5.35 | $5.35 | 1,845 |
| 2025-05-29 | $5.40 | $5.55 | $5.30 | $5.35 | $5.35 | 7,097 |
| 2025-05-28 | $5.10 | $5.49 | $4.79 | $5.33 | $5.33 | 12,915 |
| 2025-05-27 | $5.15 | $5.15 | $4.97 | $5.10 | $5.10 | 4,477 |
| 2025-05-23 | $5.04 | $5.10 | $4.82 | $5.10 | $5.10 | 6,859 |
| 2025-05-22 | $4.82 | $5.15 | $4.80 | $4.97 | $4.97 | 8,300 |
| 2025-05-21 | $5.22 | $5.22 | $4.85 | $5.15 | $5.15 | 8,660 |
| 2025-05-20 | $5.21 | $5.49 | $5.12 | $5.49 | $5.49 | 9,572 |
| 2025-05-19 | $5.19 | $5.55 | $5.19 | $5.19 | $5.19 | 1,802 |
| 2025-05-16 | $5.40 | $5.69 | $5.10 | $5.16 | $5.16 | 9,760 |
| 2025-05-15 | $5.25 | $5.70 | $5.10 | $5.20 | $5.20 | 7,421 |
| 2025-05-14 | $5.35 | $5.40 | $5.25 | $5.25 | $5.25 | 13,082 |
| 2025-05-13 | $5.41 | $5.41 | $5.16 | $5.35 | $5.35 | 10,971 |
| 2025-05-12 | $5.48 | $5.53 | $5.15 | $5.23 | $5.23 | 15,574 |
| 2025-05-09 | $5.62 | $5.85 | $5.36 | $5.36 | $5.36 | 13,467 |
| 2025-05-08 | $6.04 | $6.04 | $5.33 | $5.40 | $5.40 | 6,965 |
| 2025-05-07 | $5.83 | $6.02 | $5.42 | $5.48 | $5.48 | 5,577 |
| 2025-05-06 | $5.70 | $5.83 | $5.50 | $5.83 | $5.83 | 10,574 |
| 2025-05-05 | $6.01 | $6.01 | $5.50 | $5.86 | $5.86 | 7,224 |
| 2025-05-02 | $6.00 | $6.17 | $5.50 | $5.61 | $5.61 | 28,911 |
| 2025-05-01 | $5.36 | $5.99 | $5.36 | $5.90 | $5.90 | 31,361 |
| 2025-04-30 | $6.00 | $6.00 | $5.54 | $5.80 | $5.80 | 8,875 |
| 2025-04-29 | $5.58 | $6.00 | $5.44 | $5.69 | $5.69 | 24,694 |
| 2025-04-28 | $5.14 | $5.62 | $5.14 | $5.35 | $5.35 | 10,604 |
| 2025-04-25 | $5.15 | $5.57 | $5.15 | $5.20 | $5.20 | 6,569 |
| 2025-04-24 | $5.05 | $5.45 | $5.05 | $5.15 | $5.15 | 9,735 |
| 2025-04-23 | $5.04 | $5.43 | $5.04 | $5.12 | $5.12 | 5,529 |
| 2025-04-22 | $5.11 | $5.32 | $5.06 | $5.06 | $5.06 | 12,512 |
| 2025-04-21 | $5.36 | $5.58 | $5.04 | $5.15 | $5.15 | 11,321 |
| 2025-04-17 | $5.35 | $5.73 | $5.35 | $5.39 | $5.39 | 4,444 |
| 2025-04-16 | $5.56 | $5.61 | $5.28 | $5.38 | $5.38 | 10,015 |
| 2025-04-15 | $5.60 | $5.89 | $5.49 | $5.56 | $5.56 | 6,925 |
| 2025-04-14 | $5.62 | $5.90 | $5.02 | $5.90 | $5.90 | 8,815 |
| 2025-04-11 | $4.95 | $5.80 | $4.95 | $5.68 | $5.68 | 35,477 |
| 2025-04-10 | $5.41 | $5.50 | $4.78 | $5.17 | $5.17 | 59,534 |
| 2025-04-09 | $4.47 | $5.19 | $4.40 | $5.19 | $5.19 | 26,020 |
| 2025-04-08 | $4.90 | $5.15 | $4.50 | $4.65 | $4.65 | 41,369 |
| 2025-04-07 | $4.83 | $5.25 | $4.83 | $4.92 | $4.92 | 18,498 |
| 2025-04-04 | $5.08 | $5.58 | $4.85 | $4.98 | $4.98 | 17,428 |
| 2025-04-03 | $5.21 | $5.60 | $5.16 | $5.18 | $5.18 | 12,273 |
| 2025-04-02 | $5.51 | $5.68 | $5.30 | $5.42 | $5.42 | 32,044 |
| 2025-04-01 | $4.81 | $6.66 | $4.67 | $5.95 | $5.95 | 209,894 |
| 2025-03-31 | $4.66 | $4.99 | $4.48 | $4.48 | $4.48 | 42,290 |
| 2025-03-28 | $5.51 | $5.78 | $5.00 | $5.01 | $5.01 | 107,592 |
| 2025-03-27 | $5.51 | $5.82 | $5.31 | $5.43 | $5.43 | 80,108 |
| 2025-03-26 | $5.98 | $6.22 | $5.30 | $5.51 | $5.51 | 69,234 |
| 2025-03-25 | $5.76 | $6.45 | $5.63 | $5.63 | $5.63 | 84,645 |
| 2025-03-24 | $6.73 | $6.79 | $6.01 | $6.20 | $6.20 | 136,418 |
| 2025-03-21 | $7.91 | $8.25 | $6.24 | $6.63 | $6.63 | 246,745 |
| 2025-03-20 | $10.47 | $10.88 | $8.01 | $8.27 | $8.27 | 606,212 |
| 2025-03-19 | $11.44 | $14.99 | $11.13 | $12.50 | $12.50 | 14,923,018 |
| 2025-03-18 | $5.57 | $7.94 | $5.26 | $7.77 | $7.77 | 575,381 |
| 2025-03-17 | $5.80 | $5.80 | $5.27 | $5.58 | $5.58 | 10,206 |
| 2025-03-14 | $5.60 | $5.60 | $5.32 | $5.49 | $5.49 | 5,971 |
| 2025-03-13 | $5.10 | $5.80 | $5.10 | $5.59 | $5.59 | 6,003 |
| 2025-03-12 | $5.80 | $5.80 | $5.28 | $5.59 | $5.59 | 6,605 |
| 2025-03-11 | $5.44 | $5.71 | $5.20 | $5.53 | $5.53 | 22,940 |
| 2025-03-10 | $5.60 | $5.64 | $5.11 | $5.15 | $5.15 | 14,258 |
| 2025-03-07 | $5.60 | $5.60 | $5.20 | $5.20 | $5.20 | 7,379 |
| 2025-03-06 | $5.45 | $5.45 | $5.28 | $5.31 | $5.31 | 1,375 |
| 2025-03-05 | $5.58 | $5.58 | $5.28 | $5.29 | $5.29 | 2,888 |
| 2025-03-04 | $5.60 | $6.20 | $5.26 | $5.30 | $5.30 | 15,416 |
| 2025-03-03 | $5.92 | $6.84 | $5.34 | $5.34 | $5.34 | 18,407 |
| 2025-02-28 | $5.59 | $5.60 | $5.54 | $5.60 | $5.60 | 652 |
| 2025-02-27 | $5.50 | $5.88 | $5.26 | $5.60 | $5.60 | 2,207 |
| 2025-02-26 | $5.47 | $5.80 | $5.40 | $5.50 | $5.50 | 3,167 |
| 2025-02-25 | $5.40 | $5.69 | $5.27 | $5.47 | $5.47 | 2,531 |
| 2025-02-24 | $5.13 | $5.62 | $5.13 | $5.25 | $5.25 | 4,016 |
| 2025-02-21 | $5.40 | $5.43 | $4.81 | $4.98 | $4.98 | 30,668 |
| 2025-02-20 | $5.31 | $5.46 | $5.30 | $5.36 | $5.36 | 4,961 |
| 2025-02-19 | $6.23 | $6.23 | $5.30 | $5.30 | $5.30 | 41,326 |
| 2025-02-18 | $5.54 | $5.95 | $5.45 | $5.50 | $5.50 | 12,998 |
| 2025-02-14 | $5.40 | $5.65 | $5.30 | $5.36 | $5.36 | 11,154 |
| 2025-02-13 | $6.00 | $6.34 | $5.55 | $5.56 | $5.56 | 5,131 |
| 2025-02-12 | $6.00 | $6.90 | $5.49 | $6.00 | $6.00 | 56,312 |
| 2025-02-11 | $6.99 | $6.99 | $6.08 | $6.20 | $6.20 | 34,047 |
| 2025-02-10 | $6.98 | $6.99 | $6.67 | $6.81 | $6.81 | 8,450 |
| 2025-02-07 | $7.77 | $8.00 | $6.80 | $7.27 | $7.27 | 13,981 |
| 2025-02-06 | $7.50 | $7.62 | $7.12 | $7.14 | $7.14 | 9,200 |
| 2025-02-05 | $7.96 | $7.96 | $7.50 | $7.50 | $7.50 | 5,193 |
| 2025-02-04 | $8.05 | $8.35 | $7.56 | $7.56 | $7.56 | 7,675 |
| 2025-02-03 | $6.83 | $8.40 | $6.83 | $7.62 | $7.62 | 17,542 |
| 2025-01-31 | $7.70 | $7.76 | $6.71 | $6.85 | $6.85 | 61,997 |
| 2025-01-30 | $8.48 | $8.48 | $7.71 | $7.82 | $7.82 | 31,337 |
| 2025-01-29 | $7.32 | $8.99 | $7.32 | $8.26 | $8.26 | 39,822 |
| 2025-01-28 | $7.63 | $8.49 | $7.30 | $7.32 | $7.32 | 13,826 |
| 2025-01-27 | $8.37 | $9.92 | $6.86 | $8.35 | $8.35 | 101,884 |
| 2025-01-24 | $11.24 | $13.83 | $6.06 | $8.39 | $8.39 | 157,248 |
| 2025-01-23 | $9.15 | $11.23 | $9.15 | $11.12 | $11.12 | 75,110 |
| 2025-01-22 | $8.38 | $9.13 | $7.70 | $9.13 | $9.13 | 75,790 |
| 2025-01-21 | $8.13 | $8.82 | $7.77 | $7.89 | $7.89 | 68,976 |
| 2025-01-17 | $7.09 | $7.84 | $6.81 | $7.39 | $7.39 | 114,441 |
| 2025-01-16 | $7.70 | $8.35 | $6.50 | $6.79 | $6.79 | 91,485 |
| 2025-01-15 | $7.54 | $7.70 | $6.79 | $7.54 | $7.54 | 107,685 |
| 2025-01-14 | $6.95 | $7.73 | $6.30 | $7.38 | $7.38 | 94,054 |
| 2025-01-13 | $5.68 | $7.00 | $5.12 | $6.70 | $6.70 | 119,431 |
| 2025-01-10 | $4.83 | $5.69 | $4.83 | $5.55 | $5.55 | 45,785 |
| 2025-01-08 | $5.36 | $5.36 | $4.82 | $5.09 | $5.09 | 9,867 |
| 2025-01-07 | $5.71 | $5.71 | $5.03 | $5.36 | $5.36 | 74,907 |
| 2025-01-06 | $4.99 | $5.77 | $4.72 | $5.49 | $5.49 | 234,104 |
| 2025-01-03 | $5.30 | $5.40 | $4.90 | $5.01 | $5.01 | 61,397 |
| 2025-01-02 | $4.92 | $5.31 | $4.76 | $5.17 | $5.17 | 43,889 |
| 2024-12-31 | $4.62 | $5.44 | $4.50 | $4.85 | $4.85 | 47,947 |
| 2024-12-30 | $4.84 | $4.85 | $4.50 | $4.75 | $4.75 | 85,834 |
| 2024-12-27 | $4.89 | $4.90 | $4.51 | $4.76 | $4.76 | 16,226 |
| 2024-12-26 | $4.84 | $4.84 | $4.35 | $4.70 | $4.70 | 47,420 |
| 2024-12-24 | $5.18 | $5.49 | $4.80 | $5.00 | $5.00 | 97,429 |
| 2024-12-23 | $5.40 | $5.88 | $5.00 | $5.10 | $5.10 | 189,971 |
| 2024-12-20 | $4.30 | $5.25 | $4.30 | $4.98 | $4.98 | 271,429 |
| 2024-12-19 | $4.25 | $4.58 | $3.76 | $4.35 | $4.35 | 2,061,977 |
CapLease Inc (LSE) News Headlines
Recent CapLease Inc (LSE) News
Similar Companies to CapLease Inc (LSE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |