UK Markets open in 6 hrs 37 mins

Air Lease Corporation (AL-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.73-0.02 (-0.07%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.6726.7826.2626.7326.735,050
02 Dec 202126.4026.7726.0226.7526.757,472
01 Dec 202126.0926.5526.0926.2226.2220,078
30 Nov 202126.4626.4626.0826.0826.0838,713
29 Nov 202125.9026.4625.9026.4626.469,735
29 Nov 20210.384375 Dividend
26 Nov 202126.4426.5526.1726.1925.815,561
24 Nov 202126.4226.6126.2726.6126.229,038
23 Nov 202126.4026.4226.3226.4026.014,902
22 Nov 202126.6826.6926.3526.4026.0111,282
19 Nov 202126.6026.6826.5226.5826.194,579
18 Nov 202126.6426.6526.5226.5926.2010,100
17 Nov 202126.2026.5926.2026.5826.1910,717
16 Nov 202126.4526.6926.2226.3525.9610,975
15 Nov 202126.7426.7726.4526.5326.1412,310
12 Nov 202126.7626.7626.6326.6826.2910,719
11 Nov 202127.3027.3026.7126.7126.3227,186
10 Nov 202127.2727.5226.9926.9926.595,586
09 Nov 202127.5927.7027.2727.2726.8712,675
08 Nov 202127.7227.7227.4727.5027.104,670
05 Nov 202127.3727.5927.3427.4427.0410,193
04 Nov 202127.3127.4027.2327.3526.9512,600
03 Nov 202127.3127.4027.2727.4027.009,154
02 Nov 202127.2927.4027.1927.4027.006,810
01 Nov 202127.1427.3926.8927.3926.999,002
29 Oct 202126.8827.2326.8827.0426.6425,928
28 Oct 202127.0427.0926.9727.0426.648,419
27 Oct 202126.9027.1626.9027.1426.7414,599
26 Oct 202126.9026.9626.8626.9326.5310,938
25 Oct 202126.8726.8826.7126.8626.4710,459
22 Oct 202126.8826.8826.7126.7726.383,344
21 Oct 202126.7826.7926.6726.7926.392,980
20 Oct 202126.5126.8026.4726.7326.3413,474
19 Oct 202126.8827.0026.5226.6026.2119,547
18 Oct 202126.8926.8926.7026.8326.437,468
15 Oct 202126.6726.9526.5726.7926.407,556
14 Oct 202126.5526.7626.4926.6826.2911,561
13 Oct 202126.7826.8726.3626.4326.0422,710
12 Oct 202126.5926.6126.5326.6026.2114,654
11 Oct 202126.6626.6626.5426.5526.162,029
08 Oct 202126.7526.7526.3626.5926.204,208
07 Oct 202126.5026.7526.4626.5426.1510,888
06 Oct 202126.5926.6026.3626.5826.195,923
05 Oct 202126.7826.8826.4926.4926.107,053
04 Oct 202127.0527.0526.5526.5926.204,202
01 Oct 202127.1027.1926.8726.9526.563,922
30 Sept 202126.8827.0826.8627.0826.686,567
29 Sept 202126.8327.0326.7526.7526.368,778
28 Sept 202127.1527.1526.7226.7226.339,470
27 Sept 202127.1927.2227.0727.2226.8210,295
24 Sept 202127.2227.2427.1027.2226.827,556
23 Sept 202127.2827.3927.1327.2326.8312,477
22 Sept 202126.8627.4026.8627.4027.0016,084
21 Sept 202127.0527.1026.8027.0926.6918,929
20 Sept 202126.9227.0726.7627.0426.647,779
17 Sept 202127.0627.1827.0427.1326.739,340
16 Sept 202126.8327.0826.8127.0126.6113,154
15 Sept 202126.9327.0126.7626.8526.467,509
14 Sept 202126.9127.0426.7626.7926.4013,454
13 Sept 202127.1227.1626.9626.9826.5811,458
10 Sept 202127.0227.1226.9427.1226.723,651
09 Sept 202126.9027.0226.8726.9526.558,856
08 Sept 202126.9126.9226.7726.8526.464,935
07 Sept 202127.0227.2326.8626.9926.595,459
03 Sept 202126.8427.0726.8427.0726.673,719
02 Sept 202127.0827.2026.8426.9126.5213,598
01 Sept 202127.1227.2826.9927.0426.6423,767
31 Aug 202127.0327.2926.8027.0926.695,832
30 Aug 202126.9827.2526.9327.0526.6521,293
30 Aug 20210.3844 Dividend
27 Aug 202127.3027.5827.2827.4526.6718,560
26 Aug 202127.4027.4027.2727.3626.583,874
25 Aug 202127.2927.4027.2927.4026.627,468
24 Aug 202127.3927.4027.2727.3326.557,346
23 Aug 202127.3927.4027.2927.3926.618,563
20 Aug 202127.0227.4226.9027.4226.646,216
19 Aug 202126.9427.1226.8127.1126.344,972
18 Aug 202127.1927.3026.8427.0026.2314,565
17 Aug 202127.2327.3727.0827.2526.479,377
16 Aug 202127.4727.5027.3327.4426.6616,773
13 Aug 202127.4527.4927.4027.4326.6510,888
12 Aug 202127.2327.5427.2227.3926.619,603
11 Aug 202127.2127.2426.8127.2226.44253,399
10 Aug 202127.1727.1826.6327.1826.419,299
09 Aug 202127.4127.4127.0627.1626.3917,497
06 Aug 202127.4827.4827.2527.3026.5215,824
05 Aug 202127.5327.5427.4327.4426.6611,509
04 Aug 202127.4027.5927.3027.4026.629,321
03 Aug 202127.3427.5027.3427.4226.646,128
02 Aug 202127.3427.5527.2927.4326.657,751
30 Jul 202127.4327.6027.2627.2826.5057,457
29 Jul 202127.2827.4127.1927.4026.629,886
28 Jul 202127.2327.4027.1027.2926.518,951
27 Jul 202127.4627.4627.0827.3926.613,986
26 Jul 202127.4227.5127.3327.3626.587,164
23 Jul 202127.4227.5127.2527.4226.6411,014
22 Jul 202127.3827.4327.2627.4026.624,901
21 Jul 202127.5027.5827.2827.3826.6016,850
20 Jul 202127.2327.6927.2227.4126.6325,138
19 Jul 202127.5327.5327.2227.2326.455,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...