AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201943.0143.3542.7243.0143.0168,187
Oct 18, 201942.9243.2942.4342.5542.55483,100
Oct 17, 201942.6943.1342.4143.0043.00365,200
Oct 16, 201941.7242.5241.6842.4642.46443,700
Oct 15, 201941.1742.0940.9541.9241.92437,800
Oct 14, 201940.5241.3040.3241.2441.24279,600
Oct 11, 201940.8241.6640.7940.8040.80509,300
Oct 10, 201939.5840.3439.4940.0040.00292,100
Oct 09, 201939.4839.7939.2339.5639.56368,900
Oct 08, 201939.0439.4438.8839.1039.10808,000
Oct 07, 201939.8640.0139.4439.5039.50563,900
Oct 04, 201939.6540.0339.3440.0340.03305,700
Oct 03, 201939.0739.6438.5639.5639.56608,700
Oct 02, 201940.0240.2438.5939.3539.35674,300
Oct 01, 201942.1342.2140.5140.5740.57528,000
Sep 30, 201942.0242.3641.5641.8241.82433,300
Sep 27, 201942.5142.9941.8542.0242.02504,600
Sep 26, 201942.4242.5041.9642.4042.40453,400
Sep 25, 201942.0242.6941.8442.4542.45376,000
Sep 24, 201942.3642.7341.8741.9541.95360,300
Sep 23, 201942.4942.7941.9042.5042.50500,700
Sep 20, 201943.3843.6242.4042.6842.68539,300
Sep 19, 201943.5043.6343.0743.3043.30440,600
Sep 18, 201943.2443.5742.9343.4643.46387,500
Sep 17, 201943.5543.7942.9243.6543.65425,500
Sep 16, 201943.3744.0043.0543.6643.661,057,300
Sep 13, 201945.1045.4344.0144.0344.03788,300
Sep 12, 201944.4745.0044.0144.8844.88823,900
Sep 12, 20190.13 Dividend
Sep 11, 201943.6144.8043.1044.7944.66837,200
Sep 10, 201942.9943.8642.5643.3743.241,225,700
Sep 09, 201942.1142.9742.0642.9142.79791,300
Sep 06, 201942.2742.6041.7541.8841.76668,100
Sep 05, 201941.9942.6341.6842.3642.241,204,100
Sep 04, 201941.2341.4840.9041.4641.34774,200
Sep 03, 201941.2041.2040.1340.7440.62768,900
Aug 30, 201941.5241.6741.2041.5441.42419,000
Aug 29, 201940.4341.5540.4341.1341.01592,900
Aug 28, 201938.6840.2238.3739.9939.87647,500
Aug 27, 201939.8739.8738.5238.7638.65963,800
Aug 26, 201939.4239.6639.0739.5939.48679,600
Aug 23, 201939.3339.7538.6939.0038.89938,600
Aug 22, 201939.4439.7939.2339.6739.55306,400
Aug 21, 201939.4839.6239.1639.2439.13314,500
Aug 20, 201938.7639.1538.5139.0538.94411,400
Aug 19, 201939.0539.1837.5438.9538.84701,500
Aug 16, 201938.3438.7938.1738.4938.38735,900
Aug 15, 201938.1138.3337.5437.9537.84710,400
Aug 14, 201938.1538.2937.5337.9237.81825,700
Aug 13, 201939.4240.1538.7538.9838.87898,200
Aug 12, 201939.8239.8239.0039.2339.12564,700
Aug 09, 201939.9440.5538.2140.1139.991,117,400
Aug 08, 201938.9540.2538.9240.1740.05809,000
Aug 07, 201938.0438.9537.7138.7038.59923,700
Aug 06, 201938.6939.1838.0538.8638.75577,500
Aug 05, 201938.7138.9538.0138.3638.251,900,600
Aug 02, 201940.2340.3438.9239.5039.39920,600
Aug 01, 201941.6441.9740.1040.5340.41828,200
Jul 31, 201942.7443.0441.7941.7941.67866,300
Jul 30, 201940.7042.8340.4542.7442.62999,100
Jul 29, 201942.0442.1640.9240.9740.85993,700
Jul 26, 201941.8942.2041.4242.1442.02529,400
Jul 25, 201942.6942.7441.8442.0041.88551,900
Jul 24, 201941.6042.6741.6042.5942.47472,200
Jul 23, 201941.2341.8541.2041.8041.68633,800
Jul 22, 201940.8841.0740.6940.9640.84723,700
Jul 19, 201941.0741.5440.8940.9240.80901,500
Jul 18, 201940.6740.8940.2340.8640.741,145,000
Jul 17, 201941.7941.9140.8840.8840.76851,400
Jul 16, 201941.5142.5041.3042.1041.98947,400
Jul 15, 201941.6741.8841.2641.4541.331,291,100
Jul 12, 201941.5641.9141.0841.6941.571,148,900
Jul 11, 201940.9541.5540.7741.5341.41762,200
Jul 10, 201941.1141.4540.4840.5540.43518,100
Jul 09, 201940.5441.1540.3641.0840.96782,500
Jul 08, 201941.2341.4640.6940.8040.68643,200
Jul 05, 201940.9041.4540.8041.4541.33270,600
Jul 03, 201941.2741.4840.8441.0740.95381,800
Jul 02, 201941.2741.3440.7741.0840.96572,900
Jul 01, 201942.0042.5741.1241.3441.22719,200
Jun 28, 201940.8041.6340.7941.3441.221,010,400
Jun 27, 201940.4440.8240.3940.6340.51364,600
Jun 26, 201939.7640.4839.6440.2940.17474,100
Jun 25, 201939.7339.8339.4139.5139.40406,900
Jun 24, 201940.3340.4939.6239.7039.58840,000
Jun 21, 201940.2940.7040.0540.2740.15634,900
Jun 20, 201940.7740.9740.0040.4140.29583,700
Jun 19, 201939.8940.5839.8240.1240.00600,700
Jun 18, 201939.0340.0238.6839.8639.74771,500
Jun 17, 201938.8739.2938.4238.6738.56512,900
Jun 14, 201939.4839.4838.6738.8438.73599,300
Jun 13, 201939.3639.7439.2839.6439.52557,100
Jun 12, 201939.5539.5738.7939.1739.06639,800
Jun 11, 201939.9140.4139.3939.5839.47714,000
Jun 10, 201938.8639.7338.8239.6439.52629,600
Jun 07, 201938.6438.9738.4338.5538.44846,500
Jun 06, 201938.4938.6037.7938.5738.46544,800
Jun 05, 201938.8038.8637.8338.3938.28840,500
Jun 04, 201936.7738.7536.7038.7538.641,760,400
Jun 04, 20190.13 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...