AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201937.7638.0637.2037.6237.621,278,700
May 16, 201938.4738.9638.0238.1638.161,259,500
May 15, 201938.1238.8437.9138.3638.36716,800
May 14, 201937.9938.9537.9138.5338.53686,300
May 13, 201937.7637.9937.3137.7637.761,039,000
May 10, 201938.5339.4537.6438.9038.901,507,300
May 09, 201938.0038.2337.1438.1438.141,091,300
May 08, 201938.3738.8138.1238.3438.34724,500
May 07, 201938.8138.9537.9838.4438.44968,400
May 06, 201938.5139.4338.4039.3839.38875,600
May 03, 201938.9639.5938.8139.5839.58742,500
May 02, 201938.9539.5638.5538.8638.861,163,500
May 01, 201938.6339.8438.6338.9038.901,122,300
Apr 30, 201938.3538.6338.2038.5638.561,306,200
Apr 29, 201938.3038.8738.2538.4238.42699,200
Apr 26, 201937.8038.2637.7438.2338.23885,500
Apr 25, 201938.2938.3137.6737.9437.94885,300
Apr 24, 201937.9338.5037.9338.2938.29735,900
Apr 23, 201937.4338.1537.4338.0038.00562,300
Apr 22, 201937.6637.8537.1637.3137.31451,300
Apr 18, 201938.3138.3837.5637.8037.80709,400
Apr 17, 201937.8138.3337.6938.0038.00997,800
Apr 16, 201937.4937.9237.3237.6337.63732,700
Apr 15, 201937.8037.9537.3537.4737.47524,900
Apr 12, 201937.3537.8437.2837.7037.70711,700
Apr 11, 201936.3337.0336.3337.0037.00638,800
Apr 10, 201935.5936.5235.5936.2936.29787,900
Apr 09, 201936.3936.3935.4935.6035.60733,800
Apr 08, 201936.8436.9736.3636.6036.60840,300
Apr 05, 201936.8137.0236.5836.8436.84820,300
Apr 04, 201935.7336.8235.7336.6036.601,313,500
Apr 03, 201935.8636.5535.5635.7835.78665,400
Apr 02, 201935.4435.6035.1235.5435.54692,200
Apr 01, 201934.6835.6234.6435.4235.42970,200
Mar 29, 201934.3334.6734.1334.3534.35574,700
Mar 28, 201933.4834.0333.4834.0234.02942,200
Mar 27, 201933.4133.8633.0733.4833.48737,900
Mar 26, 201933.5033.9733.1533.4533.451,032,600
Mar 25, 201932.6733.3132.4133.0933.091,250,300
Mar 22, 201933.6733.6731.9832.6832.682,428,000
Mar 21, 201933.0034.1632.8534.0034.001,187,600
Mar 20, 201933.5133.7232.8033.1133.111,293,500
Mar 19, 201934.2134.4533.6233.6433.64741,800
Mar 19, 20190.13 Dividend
Mar 18, 201933.9734.2833.8234.1033.971,082,800
Mar 15, 201934.6834.6833.8333.8433.711,927,000
Mar 14, 201935.3035.6034.6134.7434.611,040,100
Mar 13, 201935.2035.7535.0035.2535.121,505,500
Mar 12, 201934.8535.1334.4135.0134.881,501,000
Mar 11, 201934.7634.8233.5634.7934.662,332,600
Mar 08, 201934.1535.4834.0335.3835.25752,000
Mar 07, 201935.5035.6034.3834.9134.78710,200
Mar 06, 201936.9936.9935.5435.5635.42745,100
Mar 05, 201937.2537.4736.6037.0236.88738,600
Mar 04, 201938.2438.5436.9537.2137.07591,900
Mar 01, 201937.7638.1837.4138.0637.91756,400
Feb 28, 201937.8037.8037.3037.3637.22482,700
Feb 27, 201938.0938.2037.6537.8737.73585,700
Feb 26, 201938.4938.6738.1338.1437.99605,200
Feb 25, 201938.3538.9338.3338.5538.40677,000
Feb 22, 201938.0738.9437.6438.2338.081,049,900
Feb 21, 201938.7238.8237.6537.8137.671,238,400
Feb 20, 201938.6838.9238.2638.3238.171,423,300
Feb 19, 201938.2238.8038.1138.6038.45507,300
Feb 15, 201938.4638.7038.0838.3038.15674,400
Feb 14, 201937.8338.2337.3138.0337.89471,800
Feb 13, 201938.5338.7938.0138.1838.03604,000
Feb 12, 201937.6838.2637.5238.2038.05779,500
Feb 11, 201936.8837.5236.7837.2737.13906,400
Feb 08, 201936.8837.1536.4636.8336.69681,800
Feb 07, 201937.7137.9136.9737.3337.19597,400
Feb 06, 201938.8138.9237.8937.9037.76581,500
Feb 05, 201938.1338.9538.1038.9038.75564,300
Feb 04, 201937.7738.2137.6738.0937.94678,700
Feb 01, 201937.8338.2137.7537.9337.79484,300
Jan 31, 201938.2838.4537.8637.9437.80571,400
Jan 30, 201937.6638.4737.2238.2838.13967,700
Jan 29, 201937.2737.5636.8337.2837.14454,700
Jan 28, 201936.5037.3036.3237.1336.991,148,000
Jan 25, 201936.7937.2536.3337.1236.98692,300
Jan 24, 201935.9936.5735.9836.3336.19503,100
Jan 23, 201936.4036.7635.6435.8035.66895,600
Jan 22, 201937.3537.4835.9236.3436.20943,900
Jan 18, 201937.2937.9637.2937.5137.37726,400
Jan 17, 201936.5237.2636.3637.0036.86769,200
Jan 16, 201936.6237.2236.5136.6536.51899,100
Jan 15, 201936.2836.4735.7836.3736.23630,100
Jan 14, 201936.1436.4035.6936.0835.941,104,600
Jan 11, 201935.9636.9235.7036.7736.63688,500
Jan 10, 201935.5036.7535.2236.4836.341,673,100
Jan 09, 201935.5235.9135.2635.7535.611,349,600
Jan 08, 201934.8635.2834.2935.1435.011,772,800
Jan 07, 201932.7434.6932.6034.4934.362,224,800
Jan 04, 201930.2032.3330.0731.9831.861,577,600
Jan 03, 201930.6430.9829.6129.6529.541,016,600
Jan 02, 201929.8631.2429.4430.7730.651,468,600
Dec 31, 201829.7630.2729.3130.2130.091,076,800
Dec 28, 201830.1030.3529.5629.7329.621,253,100
Dec 27, 201829.3829.8828.6129.8829.771,466,100
Dec 26, 201828.8329.9528.1329.9529.841,498,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...