AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201837.0838.1236.8137.8837.88385,539
Nov 20, 201836.6436.9335.9736.8336.83762,700
Nov 19, 201837.9538.1937.1237.1937.19579,700
Nov 16, 201838.0238.4937.6038.0138.01734,700
Nov 15, 201838.2538.3937.5138.3438.34938,400
Nov 14, 201839.2339.5537.8738.5138.51681,200
Nov 13, 201838.6539.7638.5638.9738.971,067,900
Nov 12, 201840.2340.4038.2938.5038.50996,900
Nov 09, 201842.8642.8639.5340.3740.371,637,600
Nov 08, 201840.3740.4739.5239.7839.78659,600
Nov 07, 201840.3140.7240.0740.4640.46810,000
Nov 06, 201839.5439.9739.2039.9139.91531,900
Nov 05, 201839.2339.8639.2239.6439.64836,700
Nov 02, 201839.7040.3639.1239.2239.22806,900
Nov 01, 201838.2339.8138.1039.2639.261,028,400
Oct 31, 201838.2838.4837.8538.1038.10986,500
Oct 30, 201836.9237.9436.7837.7137.71698,600
Oct 29, 201838.7439.0136.4636.9236.921,123,500
Oct 26, 201838.1938.5337.2038.2638.26888,100
Oct 25, 201837.9438.9737.8338.7638.762,164,800
Oct 24, 201839.6639.9337.6337.6937.69808,500
Oct 23, 201839.1939.9338.6039.6339.63773,900
Oct 22, 201841.7741.8639.8539.9839.981,240,500
Oct 19, 201841.6042.3541.5141.6941.69812,600
Oct 18, 201842.2142.5941.3041.6141.61417,700
Oct 17, 201842.5442.9642.0142.5142.511,605,100
Oct 16, 201842.0042.9241.5042.6442.64580,400
Oct 15, 201841.7342.2541.7341.9141.91434,700
Oct 12, 201842.5542.7041.0441.7341.73646,600
Oct 11, 201842.5043.2341.7441.8541.85761,500
Oct 10, 201843.7043.9942.6642.6842.68653,900
Oct 09, 201844.7244.7243.5143.5743.57573,700
Oct 08, 201845.0145.0144.4444.9544.95312,400
Oct 05, 201845.6846.0444.7745.1545.15480,100
Oct 04, 201846.0546.3445.4645.7745.77392,000
Oct 03, 201845.8046.3845.7545.9745.97492,000
Oct 02, 201845.3245.6745.1345.6345.63342,300
Oct 01, 201846.0846.2445.2145.3745.37407,000
Sep 28, 201845.8846.2145.7145.8845.88471,800
Sep 27, 201845.9246.4745.9146.1046.10447,600
Sep 26, 201845.8446.1845.6645.8645.86544,700
Sep 25, 201845.5746.0345.2645.8745.87565,500
Sep 24, 201846.1146.2345.2845.5445.54419,000
Sep 21, 201845.9746.3445.7346.1546.15806,600
Sep 20, 201846.1046.6145.7945.8545.85764,000
Sep 19, 201845.7046.4545.5745.7245.72773,700
Sep 18, 201845.6246.0245.5145.7145.71357,300
Sep 17, 201845.6845.8745.2345.5345.53426,800
Sep 14, 201845.1846.0445.1245.6845.68392,700
Sep 13, 201845.0845.2944.8945.1345.13690,100
Sep 13, 20180.1 Dividend
Sep 12, 201844.9345.1644.5944.9844.88496,900
Sep 11, 201845.1445.5244.8445.0044.90638,800
Sep 10, 201844.2045.3744.1745.3045.20674,700
Sep 07, 201845.0345.2744.1444.1944.09605,100
Sep 06, 201845.7545.7545.1445.2445.14737,400
Sep 05, 201845.8346.0245.5545.7145.61802,800
Sep 04, 201846.3146.4845.8646.0445.94928,400
Aug 31, 201846.2846.5646.0646.2146.11622,700
Aug 30, 201846.8546.9746.5146.5546.45516,300
Aug 29, 201847.1047.1846.2146.8546.75781,900
Aug 28, 201847.0547.3446.8946.9646.86517,600
Aug 27, 201846.2547.0346.2546.9146.81486,100
Aug 24, 201846.1946.2645.8146.0445.94313,600
Aug 23, 201846.4746.5345.9646.0745.97577,100
Aug 22, 201846.1946.6746.0746.4946.39456,500
Aug 21, 201845.7846.3745.7846.2846.18998,000
Aug 20, 201845.5745.6945.2445.6245.52707,600
Aug 17, 201845.3945.7045.2345.4645.36479,800
Aug 16, 201845.0145.6445.0145.4345.33961,400
Aug 15, 201844.9644.9643.9744.6944.59776,700
Aug 14, 201844.6345.3344.5945.1745.07965,600
Aug 13, 201845.2045.2944.1244.6444.54455,000
Aug 10, 201844.6845.3043.2345.1045.001,153,500
Aug 09, 201844.3344.5943.9944.1444.04275,200
Aug 08, 201844.4644.6144.0644.3544.25403,200
Aug 07, 201844.2144.8844.2144.5544.45451,800
Aug 06, 201844.0544.4643.8444.1844.08338,700
Aug 03, 201843.6544.2343.5744.1644.06412,600
Aug 02, 201843.2443.6643.0043.5843.48478,100
Aug 01, 201843.9344.0643.4043.5843.48807,200
Jul 31, 201843.3544.0243.2043.9643.86661,700
Jul 30, 201843.9244.1643.1143.2643.16698,700
Jul 27, 201843.8544.0443.4943.8243.72535,600
Jul 26, 201843.2143.9543.2143.7743.67309,100
Jul 25, 201843.0143.3442.6843.3243.22322,800
Jul 24, 201843.0043.4342.7742.9342.83439,600
Jul 23, 201842.6143.0242.2142.7042.61376,800
Jul 20, 201843.0643.1541.4442.6842.592,246,200
Jul 19, 201843.6644.0043.4543.5143.41847,000
Jul 18, 201843.2343.9543.2343.7943.69343,000
Jul 17, 201842.2843.2242.0943.0142.911,539,100
Jul 16, 201842.3542.6442.0842.2942.20501,200
Jul 13, 201842.2142.7742.2142.3042.21533,100
Jul 12, 201842.7843.0842.0842.2642.17560,900
Jul 11, 201842.5243.1742.4242.5342.44695,500
Jul 10, 201843.2743.3742.7943.0042.90378,300
Jul 09, 201842.3643.1942.3643.0442.94379,900
Jul 06, 201842.0542.5241.9442.1842.09323,500
Jul 05, 201842.2042.4041.8542.2842.19597,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...