U.S. Markets open in 7 hrs 28 mins

Air Lease Corporation (AL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.36+0.09 (+0.25%)
At close: 4:02PM EDT
People also watch
NAERATICENXAYR
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201736.3636.6335.7536.3636.36770,900
Jun 21, 201737.2737.2736.0236.2736.27913,800
Jun 20, 201737.7237.7237.2637.3237.32674,700
Jun 19, 201738.1938.2837.5937.7537.75963,100
Jun 16, 201738.5238.5937.9638.0138.01642,800
Jun 15, 201738.2138.8038.1138.4438.44841,200
Jun 14, 201738.0938.8037.8038.7438.74746,800
Jun 13, 201738.1038.5337.8538.2438.24551,300
Jun 12, 201738.3938.6837.9638.0038.00490,000
Jun 12, 20170.075 Dividend
Jun 09, 201738.1738.5338.0638.4238.34779,900
Jun 08, 201738.0238.4237.9638.0838.01592,200
Jun 07, 201738.0438.4137.8338.1038.03457,000
Jun 06, 201737.4238.1937.1437.9637.89758,700
Jun 05, 201737.9838.3937.6637.7037.63657,700
Jun 02, 201738.2238.3437.9038.0337.96655,200
Jun 01, 201737.0738.3937.0738.3538.281,168,100
May 31, 201736.5137.5035.6136.9236.851,562,800
May 30, 201737.4537.4636.4836.5836.511,236,600
May 26, 201737.4837.6837.2337.5137.44968,300
May 25, 201738.1138.1137.2737.4937.421,177,300
May 24, 201738.5038.7837.8237.9437.87781,300
May 23, 201738.1138.9737.5638.5138.432,039,000
May 22, 201737.6638.4437.4538.0437.971,324,700
May 19, 201736.5537.5536.5537.3337.261,242,900
May 18, 201736.0636.5235.9236.3736.301,082,100
May 17, 201736.8437.0536.2236.2336.161,434,100
May 16, 201736.7937.5036.3437.4237.351,429,100
May 15, 201736.3536.9136.0236.7936.721,653,800
May 12, 201735.8035.9735.2335.6135.541,283,100
May 11, 201734.9036.0334.4235.9435.871,218,600
May 10, 201735.4935.6334.6834.9134.841,911,100
May 09, 201736.0736.4535.2135.4535.381,535,500
May 08, 201736.6036.9035.9936.0635.991,412,200
May 05, 201736.6936.7935.0736.6136.545,442,600
May 04, 201738.4438.5337.8838.3838.31705,400
May 03, 201738.5038.5138.0438.3238.25748,800
May 02, 201738.0038.6037.8738.6038.52553,100
May 01, 201738.2638.2737.8437.9837.91568,300
Apr 28, 201737.8338.2737.5838.1438.07671,400
Apr 27, 201738.4338.4337.6437.8637.79624,800
Apr 26, 201737.7238.6737.5238.4538.37671,500
Apr 25, 201738.0838.2037.6837.7637.69518,600
Apr 24, 201737.5038.2537.5037.8537.78701,700
Apr 21, 201737.4537.6536.7536.8136.74672,000
Apr 20, 201737.1737.6737.0737.4537.38976,100
Apr 19, 201737.0437.3536.9337.0336.96450,000
Apr 18, 201736.4037.0136.1936.9636.891,015,000
Apr 17, 201735.6236.5835.6236.5736.50711,000
Apr 13, 201735.7936.0735.5135.5435.47521,800
Apr 12, 201736.5436.8435.7135.7835.711,127,700
Apr 11, 201736.8737.1736.4836.9636.89618,500
Apr 10, 201736.7137.5136.6837.0536.98502,000
Apr 07, 201737.0337.1536.3036.6836.611,021,300
Apr 06, 201737.2537.7136.5537.2037.131,274,900
Apr 05, 201738.5938.8438.0038.0738.001,127,500
Apr 04, 201738.1238.4337.8238.1738.10587,600
Apr 03, 201738.7838.9138.0338.2538.18392,400
Mar 31, 201738.7438.9438.4838.7538.67359,400
Mar 30, 201738.5238.8938.4338.8538.77333,200
Mar 29, 201738.2638.6938.1138.4438.36487,400
Mar 28, 201737.5738.5037.4638.3638.29545,100
Mar 27, 201737.1237.7236.9037.6537.58379,700
Mar 24, 201738.0538.4837.4437.7637.69401,800
Mar 23, 201737.5038.1137.3537.9837.91804,800
Mar 22, 201737.5037.6836.7737.6037.53961,400
Mar 21, 201739.0139.1237.7737.7937.721,081,900
Mar 20, 201739.0839.0838.5138.8138.73546,200
Mar 17, 201739.3639.3638.9239.1039.02453,700
Mar 16, 201739.1739.4738.9039.3439.26465,000
Mar 16, 20170.075 Dividend
Mar 15, 201739.0139.3238.8639.1739.02466,400
Mar 14, 201738.7838.9738.4438.8838.73634,900
Mar 13, 201738.8539.1638.6838.8338.68508,900
Mar 10, 201738.7939.0438.4638.8138.66620,800
Mar 09, 201739.1039.4438.4638.5438.39733,300
Mar 08, 201739.2239.5539.1139.1639.01630,100
Mar 07, 201739.0339.2138.6339.0338.88647,700
Mar 06, 201739.0739.2438.7639.2039.05635,400
Mar 03, 201739.3639.6338.7639.5039.35758,500
Mar 02, 201739.6339.9339.2039.2939.14546,100
Mar 01, 201739.4540.1839.3339.6639.511,049,500
Feb 28, 201738.7639.0938.5138.9338.78988,200
Feb 27, 201738.0238.9237.9738.9238.771,384,300
Feb 24, 201739.7539.7537.3638.1137.961,821,400
Feb 23, 201740.0740.2339.1839.2739.121,022,800
Feb 22, 201740.0040.2439.5839.9839.831,061,300
Feb 21, 201739.2640.2038.9940.1239.97870,600
Feb 17, 201738.8439.0838.4338.9538.80543,500
Feb 16, 201739.6039.6538.6538.9838.83712,600
Feb 15, 201739.4539.7439.1439.5239.37477,300
Feb 14, 201738.7439.5838.2039.4739.321,161,000
Feb 13, 201738.4039.2138.4038.8638.71849,000
Feb 10, 201737.9138.4437.7738.3438.19713,900
Feb 09, 201736.9737.8936.8237.8637.71391,800
Feb 08, 201737.0037.0136.3736.9736.83304,800
Feb 07, 201737.1937.5836.9637.1737.03604,200
Feb 06, 201736.9337.2036.6537.0336.89360,000
Feb 03, 201736.7337.2136.4837.0036.86563,900
Feb 02, 201736.4236.7336.2736.4836.34433,200
*Close price adjusted for dividends and splits.
Loading more data...