U.S. markets open in 25 minutes

Air Lease Corporation (AL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.05+1.66 (+3.92%)
At close: 4:00PM EDT
44.05 0.00 (0.00%)
Pre-Market: 08:20AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202143.0044.2642.8244.0544.05417,400
Jun 18, 202143.0543.4742.3742.3942.39710,900
Jun 17, 202145.4945.5643.0043.8343.83864,000
Jun 16, 202145.9345.9344.7745.3245.32500,800
Jun 15, 202145.8646.4745.5846.1946.19335,400
Jun 14, 202146.0846.3245.4445.7745.77534,600
Jun 11, 202145.7246.3045.4746.2546.25458,000
Jun 10, 202146.6146.6245.4845.6645.66422,500
Jun 09, 202147.3047.3046.0546.0746.07300,500
Jun 08, 202146.5747.5146.1047.2947.29346,600
Jun 07, 202146.5847.0246.2346.7346.73228,200
Jun 07, 20210.16 Dividend
Jun 04, 202146.8947.0346.2246.6846.52340,400
Jun 03, 202147.2747.2746.2546.7146.55600,500
Jun 02, 202148.4748.6047.2947.4447.28453,800
Jun 01, 202147.4948.6347.3148.2048.03539,400
May 28, 202147.0647.1746.1747.0646.90379,100
May 27, 202147.8948.2646.5247.0846.92886,400
May 26, 202145.7947.3645.6547.1146.95728,400
May 25, 202145.7946.4445.6045.6545.49988,300
May 24, 202145.6245.9844.8845.7345.57554,900
May 21, 202145.7446.3045.2445.4545.291,104,000
May 20, 202145.6745.9444.5745.3045.14988,400
May 19, 202144.7545.9944.2645.7545.59701,100
May 18, 202146.2546.8045.5445.5545.39588,400
May 17, 202146.0546.4445.3646.2446.08740,100
May 14, 202145.1946.7744.8546.3846.22903,900
May 13, 202143.4044.9043.0844.6944.54851,900
May 12, 202145.0845.2643.0843.2143.06908,600
May 11, 202145.0145.5143.8244.8744.721,254,800
May 10, 202144.0046.4943.9545.4945.331,481,300
May 07, 202146.3547.1544.0644.1544.002,232,400
May 06, 202148.6549.1847.7848.8248.65750,000
May 05, 202147.6549.0747.6548.5748.40345,500
May 04, 202147.2947.5546.1547.2047.04753,000
May 03, 202147.2947.8146.8847.3047.14667,200
Apr 30, 202147.3947.7146.4846.7146.55748,400
Apr 29, 202148.7248.8547.6447.8047.641,067,800
Apr 28, 202148.7249.4648.1648.2748.10348,500
Apr 27, 202148.0748.8047.7248.7348.56298,500
Apr 26, 202147.8148.3347.5048.1547.98422,600
Apr 23, 202146.7847.4346.6547.2447.08358,700
Apr 22, 202147.1047.4346.1746.3146.15813,900
Apr 21, 202146.0746.9945.5546.9346.77620,200
Apr 20, 202147.5347.5945.3846.4046.24496,600
Apr 19, 202148.3948.6347.6647.9547.79348,200
Apr 16, 202149.8450.3248.4848.5448.37644,500
Apr 15, 202148.8449.4048.0049.3649.19469,900
Apr 14, 202148.4949.4048.4948.6548.48580,600
Apr 13, 202148.2548.6946.7948.2848.11601,500
Apr 12, 202149.0949.2748.5548.7848.61715,100
Apr 09, 202149.3849.6648.6349.0048.83457,900
Apr 08, 202149.2549.7148.5749.2549.08635,300
Apr 07, 202149.6950.0049.2249.3349.16567,800
Apr 06, 202149.2050.6248.8549.4049.23884,500
Apr 05, 202150.0450.3648.9849.2349.061,338,500
Apr 01, 202149.3949.9148.8649.6449.47356,600
Mar 31, 202149.8550.2049.0049.0048.83722,400
Mar 30, 202149.5850.7249.5850.0149.84557,600
Mar 29, 202149.7250.4548.8549.4149.24967,400
Mar 26, 202149.2050.0048.7349.9949.821,201,300
Mar 25, 202146.1848.9945.9648.7648.59623,100
Mar 24, 202146.7448.7146.5346.6746.51874,300
Mar 23, 202147.9048.7245.7546.0245.862,281,300
Mar 22, 202148.2349.1147.5748.4948.32868,000
Mar 19, 202149.1949.5247.6248.0847.921,279,500
Mar 18, 202150.6551.1749.2149.3149.14709,300
Mar 18, 20210.16 Dividend
Mar 17, 202150.4851.7149.6550.7650.431,129,800
Mar 16, 202151.1751.5849.9450.3049.97994,400
Mar 15, 202152.0052.2850.9651.4951.151,317,400
Mar 12, 202152.1252.9651.6551.9651.621,716,800
Mar 11, 202148.8852.1448.7652.0151.671,335,400
Mar 10, 202148.9449.4448.1748.7448.421,156,300
Mar 09, 202150.6650.6648.2748.8148.491,189,200
Mar 08, 202149.0050.9548.7750.5150.181,760,900
Mar 05, 202148.5148.7145.8447.9947.67668,200
Mar 04, 202147.1948.9546.4147.6847.37818,100
Mar 03, 202144.7147.7844.7147.2046.89868,000
Mar 02, 202145.3645.9444.3844.8844.59880,800
Mar 01, 202147.2347.4145.6445.7845.48582,300
Feb 26, 202145.1946.7044.7545.8645.561,112,200
Feb 25, 202148.0248.1744.8045.1144.81801,600
Feb 24, 202146.7549.1746.6647.5447.23909,800
Feb 23, 202146.6447.1044.9446.8046.491,483,500
Feb 22, 202144.8247.7444.8246.4946.181,718,200
Feb 19, 202143.4945.6543.4144.9844.68749,900
Feb 18, 202143.0043.5942.4843.0942.81508,600
Feb 17, 202142.4143.8442.4143.5043.211,080,400
Feb 16, 202143.7343.7342.4242.6142.33992,800
Feb 12, 202142.2543.7442.2543.1042.821,289,600
Feb 11, 202143.7543.8141.9542.6642.38845,700
Feb 10, 202143.5043.8442.9343.5443.251,214,500
Feb 09, 202143.2243.6542.8343.2342.951,112,700
Feb 08, 202143.6844.2343.4343.5143.22696,700
Feb 05, 202143.9843.9943.0443.1742.89350,800
Feb 04, 202143.5544.3842.6543.3743.09542,800
Feb 03, 202141.6643.4841.6643.1742.89517,700
Feb 02, 202141.2442.4941.0341.7241.45520,500
Feb 01, 202140.1040.5439.5040.4740.20578,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...