AL - Air Lease Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201938.2238.6538.1138.6038.60197,133
Feb 15, 201938.4638.7038.0838.3038.30674,400
Feb 14, 201937.8338.2337.3138.0338.03471,800
Feb 13, 201938.5338.7938.0138.1838.18604,000
Feb 12, 201937.6838.2637.5238.2038.20779,500
Feb 11, 201936.8837.5236.7837.2737.27906,400
Feb 08, 201936.8837.1536.4636.8336.83681,800
Feb 07, 201937.7137.9136.9737.3337.33597,400
Feb 06, 201938.8138.9237.8937.9037.90581,500
Feb 05, 201938.1338.9538.1038.9038.90564,300
Feb 04, 201937.7738.2137.6738.0938.09678,700
Feb 01, 201937.8338.2137.7537.9337.93484,300
Jan 31, 201938.2838.4537.8637.9437.94571,400
Jan 30, 201937.6638.4737.2238.2838.28967,700
Jan 29, 201937.2737.5636.8337.2837.28454,700
Jan 28, 201936.5037.3036.3237.1337.131,148,000
Jan 25, 201936.7937.2536.3337.1237.12692,300
Jan 24, 201935.9936.5735.9836.3336.33503,100
Jan 23, 201936.4036.7635.6435.8035.80895,600
Jan 22, 201937.3537.4835.9236.3436.34943,900
Jan 18, 201937.2937.9637.2937.5137.51726,400
Jan 17, 201936.5237.2636.3637.0037.00769,200
Jan 16, 201936.6237.2236.5136.6536.65899,100
Jan 15, 201936.2836.4735.7836.3736.37630,100
Jan 14, 201936.1436.4035.6936.0836.081,104,600
Jan 11, 201935.9636.9235.7036.7736.77688,500
Jan 10, 201935.5036.7535.2236.4836.481,673,100
Jan 09, 201935.5235.9135.2635.7535.751,349,600
Jan 08, 201934.8635.2834.2935.1435.141,772,800
Jan 07, 201932.7434.6932.6034.4934.492,224,800
Jan 04, 201930.2032.3330.0731.9831.981,577,600
Jan 03, 201930.6430.9829.6129.6529.651,016,600
Jan 02, 201929.8631.2429.4430.7730.771,468,600
Dec 31, 201829.7630.2729.3130.2130.211,076,800
Dec 28, 201830.1030.3529.5629.7329.731,253,100
Dec 27, 201829.3829.8828.6129.8829.881,466,100
Dec 26, 201828.8329.9528.1329.9529.951,498,900
Dec 24, 201829.4429.5928.6328.7328.73838,100
Dec 21, 201830.9331.2629.5729.6729.671,710,600
Dec 20, 201831.8532.0430.5330.7430.741,260,200
Dec 19, 201833.1833.6831.8532.1532.151,443,400
Dec 18, 201832.6433.3432.4533.0133.012,256,600
Dec 17, 201833.2833.5732.1732.3432.341,541,300
Dec 14, 201834.9835.0833.2833.2833.281,770,400
Dec 13, 201836.0136.2135.0035.0835.08981,300
Dec 12, 201836.0736.3635.7635.9535.95839,400
Dec 12, 20180.13 Dividend
Dec 11, 201835.8936.4535.3935.4435.311,056,100
Dec 10, 201836.1836.5734.2735.2735.141,065,500
Dec 07, 201837.2537.7736.1836.3236.191,152,200
Dec 06, 201837.1337.3136.0737.0836.941,489,400
Dec 04, 201839.4939.6037.7937.9137.77694,400
Dec 03, 201839.6139.9039.0539.6139.46859,400
Nov 30, 201838.4438.9038.3238.8638.72471,500
Nov 29, 201838.4038.8538.2338.4938.35386,700
Nov 28, 201837.7838.7337.2138.6038.46561,900
Nov 27, 201837.4037.9737.2437.6737.53477,500
Nov 26, 201837.4838.2237.3237.6037.46741,000
Nov 23, 201837.1037.4136.6437.1236.98295,000
Nov 21, 201837.0838.1236.8137.4937.35936,900
Nov 20, 201836.6436.9335.9736.8336.69768,100
Nov 19, 201837.9538.1937.1237.1937.05579,700
Nov 16, 201838.0238.4937.6038.0137.87734,700
Nov 15, 201838.2538.3937.5138.3438.20938,400
Nov 14, 201839.2339.5537.8738.5138.37681,200
Nov 13, 201838.6539.7638.5638.9738.831,067,900
Nov 12, 201840.2340.4038.2938.5038.36996,900
Nov 09, 201842.8642.8639.5340.3740.221,637,600
Nov 08, 201840.3740.4739.5239.7839.63659,600
Nov 07, 201840.3140.7240.0740.4640.31810,000
Nov 06, 201839.5439.9739.2039.9139.76531,900
Nov 05, 201839.2339.8639.2239.6439.49836,700
Nov 02, 201839.7040.3639.1239.2239.08806,900
Nov 01, 201838.2339.8138.1039.2639.121,028,400
Oct 31, 201838.2838.4837.8538.1037.96986,500
Oct 30, 201836.9237.9436.7837.7137.57698,600
Oct 29, 201838.7439.0136.4636.9236.781,123,500
Oct 26, 201838.1938.5337.2038.2638.12888,100
Oct 25, 201837.9438.9737.8338.7638.622,164,800
Oct 24, 201839.6639.9337.6337.6937.55808,500
Oct 23, 201839.1939.9338.6039.6339.48773,900
Oct 22, 201841.7741.8639.8539.9839.831,240,500
Oct 19, 201841.6042.3541.5141.6941.54812,600
Oct 18, 201842.2142.5941.3041.6141.46417,700
Oct 17, 201842.5442.9642.0142.5142.351,605,100
Oct 16, 201842.0042.9241.5042.6442.48580,400
Oct 15, 201841.7342.2541.7341.9141.76434,700
Oct 12, 201842.5542.7041.0441.7341.58646,600
Oct 11, 201842.5043.2341.7441.8541.70761,500
Oct 10, 201843.7043.9942.6642.6842.52653,900
Oct 09, 201844.7244.7243.5143.5743.41573,700
Oct 08, 201845.0145.0144.4444.9544.79312,400
Oct 05, 201845.6846.0444.7745.1544.98480,100
Oct 04, 201846.0546.3445.4645.7745.60392,000
Oct 03, 201845.8046.3845.7545.9745.80492,000
Oct 02, 201845.3245.6745.1345.6345.46342,300
Oct 01, 201846.0846.2445.2145.3745.20407,000
Sep 28, 201845.8846.2145.7145.8845.71471,800
Sep 27, 201845.9246.4745.9146.1045.93447,600
Sep 26, 201845.8446.1845.6645.8645.69544,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...