AL - Air Lease Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.0741.5440.8940.9240.92901,500
Jul 18, 201940.6740.8940.2340.8640.861,157,500
Jul 17, 201941.7941.9140.8840.8840.88851,400
Jul 16, 201941.5142.5041.3042.1042.10947,400
Jul 15, 201941.6741.8841.2641.4541.451,291,100
Jul 12, 201941.5641.9141.0841.6941.691,148,900
Jul 11, 201940.9541.5540.7741.5341.53762,200
Jul 10, 201941.1141.4540.4840.5540.55518,100
Jul 09, 201940.5441.1540.3641.0841.08782,500
Jul 08, 201941.2341.4640.6940.8040.80643,200
Jul 05, 201940.9041.4540.8041.4541.45270,600
Jul 03, 201941.2741.4840.8441.0741.07381,800
Jul 02, 201941.2741.3440.7741.0841.08572,900
Jul 01, 201942.0042.5741.1241.3441.34719,200
Jun 28, 201940.8041.6340.7941.3441.341,010,400
Jun 27, 201940.4440.8240.3940.6340.63364,600
Jun 26, 201939.7640.4839.6440.2940.29474,100
Jun 25, 201939.7339.8339.4139.5139.51406,900
Jun 24, 201940.3340.4939.6239.7039.70840,000
Jun 21, 201940.2940.7040.0540.2740.27634,900
Jun 20, 201940.7740.9740.0040.4140.41583,700
Jun 19, 201939.8940.5839.8240.1240.12600,700
Jun 18, 201939.0340.0238.6839.8639.86771,500
Jun 17, 201938.8739.2938.4238.6738.67512,900
Jun 14, 201939.4839.4838.6738.8438.84599,300
Jun 13, 201939.3639.7439.2839.6439.64557,100
Jun 12, 201939.5539.5738.7939.1739.17639,800
Jun 11, 201939.9140.4139.3939.5839.58714,000
Jun 10, 201938.8639.7338.8239.6439.64629,600
Jun 07, 201938.6438.9738.4338.5538.55846,500
Jun 06, 201938.4938.6037.7938.5738.57544,800
Jun 05, 201938.8038.8637.8338.3938.39840,500
Jun 04, 201936.7738.7536.7038.7538.751,760,400
Jun 04, 20190.13 Dividend
Jun 03, 201936.0436.6636.0336.4136.281,748,700
May 31, 201936.1636.3835.7136.0035.872,795,800
May 30, 201936.8337.3336.4136.7536.621,031,800
May 29, 201936.4136.8936.2836.7136.58964,000
May 28, 201936.9137.0236.5236.7336.60760,100
May 24, 201936.7937.0136.7136.7636.63771,300
May 23, 201936.9637.1136.1636.5536.42809,600
May 22, 201937.8737.8837.2437.4237.29849,000
May 21, 201937.3838.0837.3037.8737.73713,500
May 20, 201937.0937.6937.0737.2237.09686,200
May 17, 201937.7638.0637.2037.6237.491,278,700
May 16, 201938.4738.9638.0238.1638.021,259,500
May 15, 201938.1238.8437.9138.3638.22716,800
May 14, 201937.9938.9537.9138.5338.39686,300
May 13, 201937.7637.9937.3137.7637.631,039,000
May 10, 201938.5339.4537.6438.9038.761,507,300
May 09, 201938.0038.2337.1438.1438.001,091,300
May 08, 201938.3738.8138.1238.3438.20724,500
May 07, 201938.8138.9537.9838.4438.30968,400
May 06, 201938.5139.4338.4039.3839.24875,600
May 03, 201938.9639.5938.8139.5839.44742,500
May 02, 201938.9539.5638.5538.8638.721,163,500
May 01, 201938.6339.8438.6338.9038.761,122,300
Apr 30, 201938.3538.6338.2038.5638.421,306,200
Apr 29, 201938.3038.8738.2538.4238.28699,200
Apr 26, 201937.8038.2637.7438.2338.09885,500
Apr 25, 201938.2938.3137.6737.9437.80885,300
Apr 24, 201937.9338.5037.9338.2938.15735,900
Apr 23, 201937.4338.1537.4338.0037.86562,300
Apr 22, 201937.6637.8537.1637.3137.18451,300
Apr 18, 201938.3138.3837.5637.8037.67709,400
Apr 17, 201937.8138.3337.6938.0037.86997,800
Apr 16, 201937.4937.9237.3237.6337.50732,700
Apr 15, 201937.8037.9537.3537.4737.34524,900
Apr 12, 201937.3537.8437.2837.7037.57711,700
Apr 11, 201936.3337.0336.3337.0036.87638,800
Apr 10, 201935.5936.5235.5936.2936.16787,900
Apr 09, 201936.3936.3935.4935.6035.47733,800
Apr 08, 201936.8436.9736.3636.6036.47840,300
Apr 05, 201936.8137.0236.5836.8436.71820,300
Apr 04, 201935.7336.8235.7336.6036.471,313,500
Apr 03, 201935.8636.5535.5635.7835.65665,400
Apr 02, 201935.4435.6035.1235.5435.41692,200
Apr 01, 201934.6835.6234.6435.4235.29970,200
Mar 29, 201934.3334.6734.1334.3534.23574,700
Mar 28, 201933.4834.0333.4834.0233.90942,200
Mar 27, 201933.4133.8633.0733.4833.36737,900
Mar 26, 201933.5033.9733.1533.4533.331,032,600
Mar 25, 201932.6733.3132.4133.0932.971,250,300
Mar 22, 201933.6733.6731.9832.6832.562,428,000
Mar 21, 201933.0034.1632.8534.0033.881,187,600
Mar 20, 201933.5133.7232.8033.1132.991,293,500
Mar 19, 201934.2134.4533.6233.6433.52741,800
Mar 19, 20190.13 Dividend
Mar 18, 201933.9734.2833.8234.1033.851,082,800
Mar 15, 201934.6834.6833.8333.8433.591,927,000
Mar 14, 201935.3035.6034.6134.7434.481,040,100
Mar 13, 201935.2035.7535.0035.2534.991,505,500
Mar 12, 201934.8535.1334.4135.0134.751,501,000
Mar 11, 201934.7634.8233.5634.7934.532,332,600
Mar 08, 201934.1535.4834.0335.3835.12752,000
Mar 07, 201935.5035.6034.3834.9134.65710,200
Mar 06, 201936.9936.9935.5435.5635.30745,100
Mar 05, 201937.2537.4736.6037.0236.75738,600
Mar 04, 201938.2438.5436.9537.2136.94591,900
Mar 01, 201937.7638.1837.4138.0637.78756,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...