UK Markets open in 7 hrs 57 mins

Air Lease Corporation (AL-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.41-0.19 (-0.88%)
At close: 03:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202321.7021.7021.0021.4121.4133,573
23 Mar 202321.8221.8221.5121.6021.6053,653
22 Mar 202321.4221.6020.7321.3121.3117,903
21 Mar 202321.1521.9521.1121.5521.5535,990
20 Mar 202321.4621.4620.3621.1521.1536,856
17 Mar 202321.6522.0021.5421.8521.8535,989
16 Mar 202320.3923.2519.8621.7821.7852,654
15 Mar 202321.0022.0319.1720.5120.5136,622
14 Mar 202322.5222.9021.0121.1821.1830,116
13 Mar 202322.1522.2120.9821.5521.5553,954
10 Mar 202322.1022.9021.3022.1022.1039,336
09 Mar 202324.2324.2522.1822.2222.2226,725
08 Mar 202324.1724.3224.0224.0424.048,469
07 Mar 202324.3424.4023.5324.0524.0524,863
06 Mar 202324.2924.6324.2024.4524.457,941
03 Mar 202324.3624.4824.2424.3324.3312,639
02 Mar 202324.2124.4724.2124.4124.413,526
01 Mar 202324.4624.5624.2524.3824.387,601
28 Feb 202324.1824.5623.9324.5624.5632,301
27 Feb 202324.3024.3223.8224.0524.0512,351
24 Feb 202324.4924.6724.2324.4724.4714,289
23 Feb 202324.4224.5824.0024.4524.457,612
22 Feb 202324.1724.3223.9024.1024.1010,138
21 Feb 202324.5124.5123.7124.0024.0014,971
17 Feb 202324.4224.7824.2824.4824.488,572
16 Feb 202324.6224.8124.4224.4224.4211,264
15 Feb 202324.7125.0324.6724.8124.814,615
14 Feb 202325.0125.0124.7224.7224.7213,715
13 Feb 202324.6525.0224.6225.0225.025,665
10 Feb 202324.8324.8324.5024.7224.7213,400
09 Feb 202324.7525.0024.5924.6524.6513,414
08 Feb 202324.9424.9424.3024.5124.5115,801
07 Feb 202324.5524.9824.4924.8324.8311,168
06 Feb 202324.5724.8624.3924.6824.685,725
03 Feb 202324.8225.0024.8024.9224.924,798
02 Feb 202324.9725.0324.8425.0325.0314,670
01 Feb 202324.4524.8324.3324.8324.838,976
31 Jan 202324.5024.5924.1924.5924.5922,348
30 Jan 202324.1424.5324.1424.4224.429,551
27 Jan 202324.3224.5124.1224.1224.1213,377
26 Jan 202324.3924.5524.1324.3424.3416,323
25 Jan 202324.4224.5024.2524.2524.2513,898
24 Jan 202324.7024.7224.4124.4724.4712,854
23 Jan 202324.7024.7024.5124.6024.6012,903
20 Jan 202324.7024.8524.3824.7024.7017,516
19 Jan 202324.4224.7424.4224.5024.5043,646
18 Jan 202324.7824.7924.4224.4224.4212,106
17 Jan 202324.5024.8324.1824.4024.4030,922
13 Jan 202324.3324.5024.2724.3524.357,649
12 Jan 202324.4724.7224.2024.4224.428,771
11 Jan 202324.3324.5624.2124.2924.2916,514
10 Jan 202324.2024.4124.0824.3524.358,779
09 Jan 202324.3424.7023.9224.2524.2511,584
06 Jan 202324.1924.6123.9424.2524.2519,941
05 Jan 202324.0524.4523.8924.2024.2012,060
04 Jan 202324.1024.7523.7524.3624.3616,137
03 Jan 202324.0224.1623.6523.9023.90131,136
30 Dec 202222.8024.2422.7324.0224.02100,178
29 Dec 202222.8523.4022.8522.9122.9116,569
28 Dec 202222.9123.3422.8522.8522.8516,475
27 Dec 202222.7923.2522.7922.9622.9621,161
23 Dec 202223.4523.5022.8123.0523.0518,482
22 Dec 202223.2923.5622.7123.1223.1215,156
21 Dec 202223.8523.9723.3823.4023.4034,088
20 Dec 202223.7724.0023.7523.8523.8516,352
19 Dec 202223.7223.9923.7223.9923.999,720
16 Dec 202223.7723.9823.7723.8023.8012,781
15 Dec 202224.0824.1223.6523.7823.7818,533
14 Dec 202223.8324.1323.8324.1024.1016,834
13 Dec 202224.1424.3623.7123.9623.9626,210
12 Dec 202223.8623.8723.3923.6523.6523,202
09 Dec 202223.8224.0023.6823.7523.754,670
08 Dec 202223.7024.1723.7023.8223.8213,772
07 Dec 202223.6523.9323.6523.8623.8618,325
06 Dec 202223.8423.8423.6223.6923.6921,288
05 Dec 202223.8923.9523.6223.6523.6515,992
02 Dec 202223.7723.9523.6623.8523.8516,706
01 Dec 202223.9424.0423.8423.8723.8717,613
30 Nov 202223.6724.0223.6723.8023.8014,680
29 Nov 202223.7823.9523.6223.6323.6325,645
28 Nov 202224.3324.3424.1924.1924.1917,455
25 Nov 202224.1824.5024.1824.2524.256,153
23 Nov 202224.3024.4424.2224.2824.2813,595
22 Nov 202224.4724.4824.0824.2124.2128,222
21 Nov 202224.4624.5024.2824.3224.3216,167
18 Nov 202224.4224.4224.2424.2924.2917,528
17 Nov 202224.2924.4424.0924.2124.2125,904
16 Nov 202224.3824.5424.2424.4024.4033,126
15 Nov 202224.4124.8524.1324.3224.3233,745
14 Nov 202224.2524.3724.0924.2024.2024,586
11 Nov 202224.2524.6424.0024.2224.2237,357
10 Nov 202223.4424.3123.3024.1824.1869,264
09 Nov 202222.5723.0122.4022.9122.9193,399
08 Nov 202222.4122.7022.1722.4422.4493,410
07 Nov 202221.8022.3621.6322.1722.1738,795
04 Nov 202221.2121.9421.0321.5221.5288,612
03 Nov 202221.1321.1820.8120.8120.8112,554
02 Nov 202221.2721.5221.0721.3021.3022,571
01 Nov 202221.6721.6721.3021.3021.3016,309
31 Oct 202221.2721.6021.2221.5021.5033,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...