AL - Air Lease Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201944.9045.5644.6845.1145.11481,200
Nov 18, 201945.1845.1844.5944.7644.76658,500
Nov 15, 201945.3845.6045.1545.4545.45581,500
Nov 14, 201944.9345.3544.5045.1845.18464,700
Nov 13, 201945.2545.2544.5144.9144.91827,500
Nov 12, 201945.8246.0545.4245.4945.49679,100
Nov 11, 201945.5145.9745.2845.8145.81579,900
Nov 08, 201947.0647.5444.8545.7445.741,322,300
Nov 07, 201946.7447.3546.0746.6046.60674,400
Nov 06, 201947.0047.4845.7646.2446.24974,800
Nov 05, 201946.0946.9945.8246.3146.31722,300
Nov 04, 201945.3345.7945.0545.7645.76380,300
Nov 01, 201944.2845.0244.1044.9144.91448,700
Oct 31, 201943.8544.0443.2443.9843.98360,900
Oct 30, 201944.7544.7543.3444.0244.02474,700
Oct 29, 201944.6245.0244.5344.8344.83306,300
Oct 28, 201945.0045.3944.5844.7544.75507,600
Oct 25, 201944.2244.8944.1544.6944.69327,800
Oct 24, 201944.6144.6443.7744.2544.25381,600
Oct 23, 201943.3344.1243.1344.1244.12358,100
Oct 22, 201943.4143.7842.7343.5643.56275,600
Oct 21, 201943.0143.7942.7243.4043.40512,400
Oct 18, 201942.9243.2942.4342.5542.55483,100
Oct 17, 201942.6943.1342.4143.0043.00365,200
Oct 16, 201941.7242.5241.6842.4642.46443,700
Oct 15, 201941.1742.0940.9541.9241.92437,800
Oct 14, 201940.5241.3040.3241.2441.24279,600
Oct 11, 201940.8241.6640.7940.8040.80509,300
Oct 10, 201939.5840.3439.4940.0040.00292,100
Oct 09, 201939.4839.7939.2339.5639.56368,900
Oct 08, 201939.0439.4438.8839.1039.10808,000
Oct 07, 201939.8640.0139.4439.5039.50563,900
Oct 04, 201939.6540.0339.3440.0340.03305,700
Oct 03, 201939.0739.6438.5639.5639.56608,700
Oct 02, 201940.0240.2438.5939.3539.35674,300
Oct 01, 201942.1342.2140.5140.5740.57528,000
Sep 30, 201942.0242.3641.5641.8241.82433,300
Sep 27, 201942.5142.9941.8542.0242.02504,600
Sep 26, 201942.4242.5041.9642.4042.40453,400
Sep 25, 201942.0242.6941.8442.4542.45376,000
Sep 24, 201942.3642.7341.8741.9541.95360,300
Sep 23, 201942.4942.7941.9042.5042.50500,700
Sep 20, 201943.3843.6242.4042.6842.68539,300
Sep 19, 201943.5043.6343.0743.3043.30440,600
Sep 18, 201943.2443.5742.9343.4643.46387,500
Sep 17, 201943.5543.7942.9243.6543.65425,500
Sep 16, 201943.3744.0043.0543.6643.661,057,300
Sep 13, 201945.1045.4344.0144.0344.03788,300
Sep 12, 201944.4745.0044.0144.8844.88823,900
Sep 12, 20190.13 Dividend
Sep 11, 201943.6144.8043.1044.7944.66837,200
Sep 10, 201942.9943.8642.5643.3743.241,225,700
Sep 09, 201942.1142.9742.0642.9142.79791,300
Sep 06, 201942.2742.6041.7541.8841.76668,100
Sep 05, 201941.9942.6341.6842.3642.241,204,100
Sep 04, 201941.2341.4840.9041.4641.34774,200
Sep 03, 201941.2041.2040.1340.7440.62768,900
Aug 30, 201941.5241.6741.2041.5441.42419,000
Aug 29, 201940.4341.5540.4341.1341.01592,900
Aug 28, 201938.6840.2238.3739.9939.87647,500
Aug 27, 201939.8739.8738.5238.7638.65963,800
Aug 26, 201939.4239.6639.0739.5939.48679,600
Aug 23, 201939.3339.7538.6939.0038.89938,600
Aug 22, 201939.4439.7939.2339.6739.55306,400
Aug 21, 201939.4839.6239.1639.2439.13314,500
Aug 20, 201938.7639.1538.5139.0538.94411,400
Aug 19, 201939.0539.1837.5438.9538.84701,500
Aug 16, 201938.3438.7938.1738.4938.38735,900
Aug 15, 201938.1138.3337.5437.9537.84710,400
Aug 14, 201938.1538.2937.5337.9237.81825,700
Aug 13, 201939.4240.1538.7538.9838.87898,200
Aug 12, 201939.8239.8239.0039.2339.12564,700
Aug 09, 201939.9440.5538.2140.1139.991,117,400
Aug 08, 201938.9540.2538.9240.1740.05809,000
Aug 07, 201938.0438.9537.7138.7038.59923,700
Aug 06, 201938.6939.1838.0538.8638.75577,500
Aug 05, 201938.7138.9538.0138.3638.251,900,600
Aug 02, 201940.2340.3438.9239.5039.39920,600
Aug 01, 201941.6441.9740.1040.5340.41828,200
Jul 31, 201942.7443.0441.7941.7941.67866,300
Jul 30, 201940.7042.8340.4542.7442.62999,100
Jul 29, 201942.0442.1640.9240.9740.85993,700
Jul 26, 201941.8942.2041.4242.1442.02529,400
Jul 25, 201942.6942.7441.8442.0041.88551,900
Jul 24, 201941.6042.6741.6042.5942.47472,200
Jul 23, 201941.2341.8541.2041.8041.68633,800
Jul 22, 201940.8841.0740.6940.9640.84723,700
Jul 19, 201941.0741.5440.8940.9240.80901,500
Jul 18, 201940.6740.8940.2340.8640.741,145,000
Jul 17, 201941.7941.9140.8840.8840.76851,400
Jul 16, 201941.5142.5041.3042.1041.98947,400
Jul 15, 201941.6741.8841.2641.4541.331,291,100
Jul 12, 201941.5641.9141.0841.6941.571,148,900
Jul 11, 201940.9541.5540.7741.5341.41762,200
Jul 10, 201941.1141.4540.4840.5540.43518,100
Jul 09, 201940.5441.1540.3641.0840.96782,500
Jul 08, 201941.2341.4640.6940.8040.68643,200
Jul 05, 201940.9041.4540.8041.4541.33270,600
Jul 03, 201941.2741.4840.8441.0740.95381,800
Jul 02, 201941.2741.3440.7741.0840.96572,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...