AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201842.2843.0242.0942.6542.65134,313
Jul 16, 201842.3542.6442.0842.2942.29433,100
Jul 13, 201842.2142.7742.2142.3042.30533,100
Jul 12, 201842.7843.0842.0842.2642.26560,900
Jul 11, 201842.5243.1742.4242.5342.53695,500
Jul 10, 201843.2743.3742.7943.0043.00378,300
Jul 09, 201842.3643.1942.3643.0443.04379,900
Jul 06, 201842.0542.5241.9442.1842.18323,500
Jul 05, 201842.2042.4041.8542.2842.28597,300
Jul 03, 201842.0042.5241.9942.0042.00359,300
Jul 02, 201841.5441.9741.3241.8541.85811,000
Jun 29, 201841.7542.3741.4441.9741.97820,300
Jun 28, 201841.2541.5540.7041.4641.46783,900
Jun 27, 201842.0842.6341.4341.4641.46998,100
Jun 26, 201841.6642.0041.1341.9141.91418,600
Jun 25, 201842.4842.4841.2641.5841.58723,300
Jun 22, 201842.7643.4042.4542.5742.571,056,100
Jun 21, 201842.7042.8342.1442.2642.26480,000
Jun 20, 201843.5243.5242.8742.9542.95442,400
Jun 19, 201843.4243.5342.9643.3243.32884,200
Jun 18, 201843.5044.2443.4543.9043.90475,200
Jun 15, 201843.5844.0343.0343.9443.94950,900
Jun 14, 201844.6044.9543.7643.8743.871,543,800
Jun 13, 201845.1745.1744.5144.5644.56438,900
Jun 12, 201845.0445.4644.7745.0745.07526,000
Jun 11, 201844.9445.2044.7944.8644.86658,500
Jun 08, 201845.0645.0944.5844.9444.94640,800
Jun 07, 201845.3045.6845.0845.2845.28416,500
Jun 06, 201845.3145.3744.7845.2145.21437,000
Jun 05, 201844.9045.0644.7444.9644.96403,700
Jun 04, 201845.1245.2644.8345.0045.00268,100
Jun 04, 20180.1 Dividend
Jun 01, 201844.7045.3644.4344.9344.83437,700
May 31, 201844.3644.6343.9944.4144.31533,400
May 30, 201844.5944.7444.2744.4044.30285,200
May 29, 201844.1344.4943.7744.2844.18552,300
May 25, 201843.6844.7043.6244.6044.50562,400
May 24, 201843.7644.0443.1043.9143.81644,300
May 23, 201844.4144.6043.6343.9543.85837,600
May 22, 201845.5945.8444.7644.7944.69502,700
May 21, 201844.7545.5844.7445.4845.38560,000
May 18, 201844.4844.8844.4344.5844.48371,100
May 17, 201844.6045.0244.3744.5044.40819,100
May 16, 201844.5345.1544.5344.7144.61494,100
May 15, 201844.0144.6743.7144.4444.34543,400
May 14, 201843.9344.5643.4844.2344.13722,200
May 11, 201844.8945.4542.8943.9143.811,294,800
May 10, 201844.1645.0144.0944.7544.65978,800
May 09, 201844.0544.1943.6644.1644.06504,900
May 08, 201843.4243.9843.1743.6443.54458,100
May 07, 201843.5143.6043.0843.2343.13513,500
May 04, 201842.5343.6742.3743.3043.20629,300
May 03, 201841.7442.7341.7242.6842.59766,900
May 02, 201841.7242.7641.6741.9041.81580,900
May 01, 201841.5141.8641.2241.7041.61495,900
Apr 30, 201842.4342.5641.4641.6941.60855,100
Apr 27, 201842.0542.4942.0142.3542.26385,800
Apr 26, 201842.3442.5341.7542.0041.91349,400
Apr 25, 201841.8242.4141.4242.1742.08571,600
Apr 24, 201842.6943.4141.9242.0241.93592,400
Apr 23, 201842.7743.0642.4242.7642.66362,100
Apr 20, 201843.1643.2742.5742.7142.61441,000
Apr 19, 201843.1243.3342.9243.0542.95868,900
Apr 18, 201842.8343.3442.7543.0942.99654,100
Apr 17, 201842.8643.0742.2342.5642.47315,500
Apr 16, 201842.5842.8342.4942.5842.49378,100
Apr 13, 201842.8142.8642.1742.3142.22442,100
Apr 12, 201842.1642.7342.1642.5242.43445,000
Apr 11, 201841.7842.1841.6141.9341.84411,600
Apr 10, 201841.9942.6941.9542.4042.31627,700
Apr 09, 201841.9342.1941.0941.4941.40904,700
Apr 06, 201843.6343.6940.9041.5241.431,325,000
Apr 05, 201843.7744.1443.5843.9443.84716,300
Apr 04, 201841.9543.6241.9543.5643.461,105,700
Apr 03, 201842.0243.1241.8743.0442.94894,400
Apr 02, 201842.4842.7241.2141.6741.58388,800
Mar 29, 201842.1342.8642.1342.6242.53455,400
Mar 28, 201842.0442.5741.7142.0241.93692,300
Mar 27, 201842.9143.0141.6241.8841.79431,400
Mar 26, 201842.3142.7841.7742.6842.59623,400
Mar 23, 201842.9643.1241.6041.6541.56496,200
Mar 22, 201843.3343.7842.8042.8142.71563,200
Mar 21, 201843.6644.4743.5244.0043.90374,800
Mar 20, 201843.8944.2343.5743.7143.61269,700
Mar 19, 201843.8944.0043.2943.8943.79526,800
Mar 19, 20180.1 Dividend
Mar 16, 201843.8544.3943.6644.1943.99720,000
Mar 15, 201844.4444.5243.6343.8643.66505,000
Mar 14, 201844.4844.8243.9544.2044.001,268,400
Mar 13, 201844.0844.4143.8243.9243.72497,900
Mar 12, 201844.1044.4643.6643.8043.60977,100
Mar 09, 201844.0144.7043.6043.8843.681,521,200
Mar 08, 201842.7343.6042.6743.0742.88613,800
Mar 07, 201842.8543.3241.9742.6542.46854,500
Mar 06, 201843.2543.5042.6043.3943.201,602,700
Mar 05, 201842.8143.3442.5943.1442.95928,300
Mar 02, 201843.1143.4842.4843.1042.91722,100
Mar 01, 201843.6044.0243.0943.6143.41571,800
Feb 28, 201844.3344.5143.6643.6743.47496,100
Feb 27, 201845.6246.1444.0744.1043.90643,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...