AL - Air Lease Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201844.4844.8844.4344.5844.58371,145
May 17, 201844.6045.0244.3744.5044.50779,900
May 16, 201844.5345.1544.5344.7144.71494,100
May 15, 201844.0144.6743.7144.4444.44543,400
May 14, 201843.9344.5643.4844.2344.23722,200
May 11, 201844.8945.4542.8943.9143.911,294,800
May 10, 201844.1645.0144.0944.7544.75978,800
May 09, 201844.0544.1943.6644.1644.16504,900
May 08, 201843.4243.9843.1743.6443.64458,100
May 07, 201843.5143.6043.0843.2343.23513,500
May 04, 201842.5343.6742.3743.3043.30629,300
May 03, 201841.7442.7341.7242.6842.68766,900
May 02, 201841.7242.7641.6741.9041.90580,900
May 01, 201841.5141.8641.2241.7041.70495,900
Apr 30, 201842.4342.5641.4641.6941.69855,100
Apr 27, 201842.0542.4942.0142.3542.35385,800
Apr 26, 201842.3442.5341.7542.0042.00349,400
Apr 25, 201841.8242.4141.4242.1742.17571,600
Apr 24, 201842.6943.4141.9242.0242.02592,400
Apr 23, 201842.7743.0642.4242.7642.76362,100
Apr 20, 201843.1643.2742.5742.7142.71441,000
Apr 19, 201843.1243.3342.9243.0543.05868,900
Apr 18, 201842.8343.3442.7543.0943.09654,100
Apr 17, 201842.8643.0742.2342.5642.56315,500
Apr 16, 201842.5842.8342.4942.5842.58378,100
Apr 13, 201842.8142.8642.1742.3142.31442,100
Apr 12, 201842.1642.7342.1642.5242.52445,000
Apr 11, 201841.7842.1841.6141.9341.93411,600
Apr 10, 201841.9942.6941.9542.4042.40627,700
Apr 09, 201841.9342.1941.0941.4941.49904,700
Apr 06, 201843.6343.6940.9041.5241.521,325,000
Apr 05, 201843.7744.1443.5843.9443.94716,300
Apr 04, 201841.9543.6241.9543.5643.561,105,700
Apr 03, 201842.0243.1241.8743.0443.04894,400
Apr 02, 201842.4842.7241.2141.6741.67388,800
Mar 29, 201842.1342.8642.1342.6242.62455,400
Mar 28, 201842.0442.5741.7142.0242.02692,300
Mar 27, 201842.9143.0141.6241.8841.88431,400
Mar 26, 201842.3142.7841.7742.6842.68623,400
Mar 23, 201842.9643.1241.6041.6541.65496,200
Mar 22, 201843.3343.7842.8042.8142.81563,200
Mar 21, 201843.6644.4743.5244.0044.00374,800
Mar 20, 201843.8944.2343.5743.7143.71269,700
Mar 19, 201843.8944.0043.2943.8943.89526,800
Mar 19, 20180.1 Dividend
Mar 16, 201843.8544.3943.6644.1944.09720,000
Mar 15, 201844.4444.5243.6343.8643.76505,000
Mar 14, 201844.4844.8243.9544.2044.101,268,400
Mar 13, 201844.0844.4143.8243.9243.82497,900
Mar 12, 201844.1044.4643.6643.8043.70977,100
Mar 09, 201844.0144.7043.6043.8843.781,521,200
Mar 08, 201842.7343.6042.6743.0742.97613,800
Mar 07, 201842.8543.3241.9742.6542.55854,500
Mar 06, 201843.2543.5042.6043.3943.291,602,700
Mar 05, 201842.8143.3442.5943.1443.04928,300
Mar 02, 201843.1143.4842.4843.1043.00722,100
Mar 01, 201843.6044.0243.0943.6143.51571,800
Feb 28, 201844.3344.5143.6643.6743.57496,100
Feb 27, 201845.6246.1444.0744.1044.00643,900
Feb 26, 201846.4446.6045.3845.4745.371,319,100
Feb 23, 201846.3746.8345.3846.1746.071,677,100
Feb 22, 201845.9246.0745.6445.7145.61973,300
Feb 21, 201845.8746.1145.4845.5145.41927,700
Feb 20, 201845.8246.2945.4845.7845.68579,900
Feb 16, 201845.5846.7445.4846.0645.96444,200
Feb 15, 201846.3846.4645.3645.8745.77928,200
Feb 14, 201844.3446.0144.1045.9245.82839,300
Feb 13, 201844.3545.0544.3144.6044.50715,200
Feb 12, 201844.3045.0643.8744.5744.47556,000
Feb 09, 201844.3744.5542.0543.7743.67979,700
Feb 08, 201845.4845.9343.8043.8043.70727,300
Feb 07, 201845.4546.2545.2745.3745.27634,700
Feb 06, 201843.7246.2442.7545.8045.70945,600
Feb 05, 201846.4146.9644.4644.6044.501,125,800
Feb 02, 201848.4448.4747.0447.0846.97687,400
Feb 01, 201848.4349.5248.2448.9148.80359,300
Jan 31, 201849.1649.4148.3348.6248.51483,400
Jan 30, 201849.6649.8348.5848.8248.71661,100
Jan 29, 201850.2950.7050.0650.0749.96482,500
Jan 26, 201850.1250.4549.6150.3450.23405,000
Jan 25, 201849.7050.2249.6349.9249.81550,800
Jan 24, 201849.6349.9848.8549.4749.36497,300
Jan 23, 201849.0849.4148.7849.2649.15396,500
Jan 22, 201848.8549.2948.4649.2949.18383,200
Jan 19, 201848.4148.7548.3448.7148.60538,400
Jan 18, 201849.0349.2248.3048.3848.27422,700
Jan 17, 201849.2849.5748.9549.2249.11782,600
Jan 16, 201850.2050.2148.8449.1849.07739,600
Jan 12, 201850.0050.2149.4450.1350.02490,300
Jan 11, 201848.7849.9448.4749.8049.69536,800
Jan 10, 201848.3748.7548.2448.4348.32477,000
Jan 09, 201849.5049.5848.4148.4548.34722,400
Jan 08, 201848.5649.5248.3149.2549.14893,200
Jan 05, 201848.1248.4947.6248.4548.34519,700
Jan 04, 201848.4248.4847.6147.9647.851,259,800
Jan 03, 201848.1648.3247.8148.1948.08725,200
Jan 02, 201848.2548.3047.5548.0347.92728,600
Dec 29, 201748.4248.9648.0748.0947.98804,900
Dec 28, 201748.2748.4548.0648.3148.20611,100
Dec 27, 201748.1648.3448.0248.2048.09414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...