Advertisement
U.S. markets closed

Air Lease Corporation (AL)

NYSE - Nasdaq Real Time Price. Currency in USD
51.44+0.68 (+1.34%)
At close: 04:00PM EDT
51.81 +0.37 (+0.72%)
After hours: 06:19PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202451.0951.7751.0551.4451.441,337,600
Mar 27, 202450.3750.8650.0650.7650.761,159,700
Mar 26, 202449.6450.6349.2350.3150.312,324,400
Mar 25, 202448.2549.6648.0749.1049.101,929,700
Mar 22, 202447.3548.4347.2548.2948.291,738,900
Mar 21, 202446.8247.3946.7547.0647.06874,400
Mar 20, 202446.0046.9445.8246.6546.651,072,800
Mar 19, 202446.3846.7545.8446.3546.351,362,500
Mar 18, 202446.9947.4946.5846.5946.592,296,200
Mar 15, 202446.7647.7546.5247.1347.1322,684,300
Mar 14, 202446.4646.8746.2046.3946.392,029,200
Mar 14, 20240.21 Dividend
Mar 13, 202445.4747.0645.4746.6046.392,075,900
Mar 12, 202444.6845.7744.4445.5745.362,092,500
Mar 11, 202443.5444.5443.4744.3044.101,876,800
Mar 08, 202444.0044.5243.7043.8043.601,527,500
Mar 07, 202443.7944.2943.4343.8643.661,807,600
Mar 06, 202443.0343.9742.8543.4043.202,880,000
Mar 05, 202441.5943.4241.5942.7242.532,135,800
Mar 04, 202442.2942.7341.7041.8741.684,022,600
Mar 01, 202440.2440.5339.8139.9039.72756,600
Feb 29, 202439.7940.1239.4140.1039.921,211,700
Feb 28, 202439.5140.0739.4539.7739.59776,300
Feb 27, 202440.1640.2839.6239.8139.63765,200
Feb 26, 202439.7540.1539.5839.7639.58816,700
Feb 23, 202439.8740.6239.3939.9739.79880,900
Feb 22, 202440.0040.3039.5539.8339.651,080,800
Feb 21, 202440.1840.4539.3539.8739.691,330,800
Feb 20, 202440.9041.3840.5040.5440.361,197,300
Feb 16, 202442.8543.0740.9541.0740.881,573,100
Feb 15, 202442.5743.3042.5443.1342.94924,400
Feb 14, 202441.9242.3241.4542.2942.10806,700
Feb 13, 202441.3441.5540.8141.3741.18572,000
Feb 12, 202442.0242.7142.0242.5542.36423,800
Feb 09, 202441.9242.1141.6442.0241.83660,100
Feb 08, 202442.4342.7041.8341.8541.661,136,700
Feb 07, 202442.6642.6742.1842.5642.37464,400
Feb 06, 202442.2742.8842.1242.5142.32616,900
Feb 05, 202442.5042.5041.9842.2942.10427,700
Feb 02, 202442.4743.1242.2543.0042.81456,400
Feb 01, 202442.4042.9841.9142.8542.66622,600
Jan 31, 202443.1243.5341.7641.8141.62945,500
Jan 30, 202442.9243.4342.9243.1442.95482,100
Jan 29, 202442.7543.1642.2643.1142.92960,400
Jan 26, 202442.5342.9442.3242.6642.47901,400
Jan 25, 202441.8042.9041.7442.4242.231,087,300
Jan 24, 202441.9741.9741.1441.1640.97481,800
Jan 23, 202441.4041.6741.1841.4641.27908,000
Jan 22, 202440.5941.0740.5441.0440.86485,000
Jan 19, 202439.8540.4339.4940.4340.25384,200
Jan 18, 202440.1840.3339.5939.7739.59611,500
Jan 17, 202439.1839.9939.1839.8639.68707,800
Jan 16, 202439.5539.7739.1539.7639.58547,500
Jan 12, 202440.8541.0939.8739.8939.71459,500
Jan 11, 202440.3240.6639.9340.6440.46404,300
Jan 10, 202440.4240.7340.3040.5440.36558,300
Jan 09, 202439.9840.2639.8940.0339.85389,200
Jan 08, 202440.1040.5839.7940.5240.34652,000
Jan 05, 202439.7440.7439.7440.2540.071,030,700
Jan 04, 202439.4640.1239.4139.8639.68842,600
Jan 03, 202440.4440.8839.3739.4239.24928,800
Jan 02, 202441.5441.9441.0341.1440.95609,200
Dec 29, 202342.0142.1941.7341.9441.75435,800
Dec 28, 202341.7542.1241.7542.0441.85518,100
Dec 27, 202342.1442.2441.8041.9641.77489,200
Dec 26, 202342.1942.2841.8242.0041.81593,500
Dec 22, 202341.3842.3441.3842.1041.91644,200
Dec 21, 202341.0741.5840.8841.3741.18455,500
Dec 20, 202341.0241.6440.5240.5440.36886,500
Dec 19, 202340.6341.1640.6341.1440.95575,800
Dec 18, 202341.0741.0740.3340.5140.33781,700
Dec 15, 202341.3441.5640.7740.8140.631,137,400
Dec 14, 202340.5841.6540.2441.5141.321,180,900
Dec 14, 20230.21 Dividend
Dec 13, 202339.1340.2538.9240.1039.711,001,300
Dec 12, 202339.5839.6038.9939.1438.76949,100
Dec 11, 202339.3339.7639.1439.7039.31740,400
Dec 08, 202339.4840.2239.3939.7739.38636,400
Dec 07, 202339.2139.5539.0239.3438.961,011,800
Dec 06, 202339.0039.8738.7938.9438.56756,300
Dec 05, 202338.8539.1138.4038.7838.40800,600
Dec 04, 202339.2539.6539.2539.4039.02946,100
Dec 01, 202338.6539.6838.5839.6839.29851,400
Nov 30, 202338.3338.8338.1238.7938.41926,000
Nov 29, 202338.3638.7838.2238.2337.86791,700
Nov 28, 202338.1138.1537.7538.0637.69773,200
Nov 27, 202338.0638.2237.6538.1737.80765,500
Nov 24, 202338.4238.4538.0038.2837.91362,100
Nov 22, 202338.7938.9538.2838.3037.93741,900
Nov 21, 202338.4038.6138.1238.3738.00775,200
Nov 20, 202338.6238.7238.0738.5338.16875,800
Nov 17, 202338.1538.7838.0838.7838.40850,000
Nov 16, 202338.1338.3437.5937.7837.41829,700
Nov 15, 202337.7638.4037.7538.3337.961,058,500
Nov 14, 202337.5737.9337.2937.6637.291,069,500
Nov 13, 202337.0037.1736.5836.7936.43992,200
Nov 10, 202336.6337.5736.3737.3637.00581,600
Nov 09, 202337.0237.2236.4236.4536.10937,900
Nov 08, 202336.4537.1336.4536.7436.381,166,200
Nov 07, 202336.6836.9735.9036.4036.051,069,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...