AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201845.6246.0245.5145.8145.81141,534
Sep 17, 201845.6845.8745.2345.5345.53414,400
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
Jul 03, 201842.0042.5241.9942.0041.91359,300
Jul 02, 201841.5441.9741.3241.8541.76811,000
Jun 29, 201841.7542.3741.4441.9741.88820,300
Jun 28, 201841.2541.5540.7041.4641.37783,900
Jun 27, 201842.0842.6341.4341.4641.37998,100
Jun 26, 201841.6642.0041.1341.9141.82418,600
Jun 25, 201842.4842.4841.2641.5841.49723,300
Jun 22, 201842.7643.4042.4542.5742.481,056,100
Jun 21, 201842.7042.8342.1442.2642.17480,000
Jun 20, 201843.5243.5242.8742.9542.85442,400
Jun 19, 201843.4243.5342.9643.3243.22884,200
Jun 18, 201843.5044.2443.4543.9043.80475,200
Jun 15, 201843.5844.0343.0343.9443.84950,900
Jun 14, 201844.6044.9543.7643.8743.771,543,800
Jun 13, 201845.1745.1744.5144.5644.46438,900
Jun 12, 201845.0445.4644.7745.0744.97526,000
Jun 11, 201844.9445.2044.7944.8644.76658,500
Jun 08, 201845.0645.0944.5844.9444.84640,800
Jun 07, 201845.3045.6845.0845.2845.18416,500
Jun 06, 201845.3145.3744.7845.2145.11437,000
Jun 05, 201844.9045.0644.7444.9644.86403,700
Jun 04, 201845.1245.2644.8345.0044.90268,100
Jun 04, 20180.1 Dividend
Jun 01, 201844.7045.3644.4344.9344.73437,700
May 31, 201844.3644.6343.9944.4144.21533,400
May 30, 201844.5944.7444.2744.4044.20285,200
May 29, 201844.1344.4943.7744.2844.08552,300
May 25, 201843.6844.7043.6244.6044.40562,400
May 24, 201843.7644.0443.1043.9143.71644,300
May 23, 201844.4144.6043.6343.9543.75837,600
May 22, 201845.5945.8444.7644.7944.59502,700
May 21, 201844.7545.5844.7445.4845.28560,000
May 18, 201844.4844.8844.4344.5844.38371,100
May 17, 201844.6045.0244.3744.5044.30819,100
May 16, 201844.5345.1544.5344.7144.51494,100
May 15, 201844.0144.6743.7144.4444.24543,400
May 14, 201843.9344.5643.4844.2344.03722,200
May 11, 201844.8945.4542.8943.9143.711,294,800
May 10, 201844.1645.0144.0944.7544.55978,800
May 09, 201844.0544.1943.6644.1643.96504,900
May 08, 201843.4243.9843.1743.6443.45458,100
May 07, 201843.5143.6043.0843.2343.04513,500
May 04, 201842.5343.6742.3743.3043.11629,300
May 03, 201841.7442.7341.7242.6842.49766,900
May 02, 201841.7242.7641.6741.9041.71580,900
May 01, 201841.5141.8641.2241.7041.51495,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...