UK markets open in 2 hours

Air Lease Corporation (AL-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.29+0.01 (+0.02%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202425.2225.2925.2125.2925.2923,293
12 Apr 202425.3025.3425.2425.2825.285,840
11 Apr 202425.2125.3025.1525.2225.229,272
10 Apr 202425.2525.2725.1525.2125.2115,848
09 Apr 202425.4025.4125.2125.2425.2424,416
08 Apr 202425.4625.5825.3525.4125.4113,723
05 Apr 202425.4225.6525.3425.5625.566,157
04 Apr 202425.4625.6425.3625.3625.3612,967
03 Apr 202425.5025.7925.3725.4125.4138,613
02 Apr 202425.8925.9125.4625.5125.5147,135
01 Apr 202425.8325.9725.6725.8525.8534,850
28 Mar 202425.7626.2025.5325.9425.94367,629
27 Mar 202425.7225.8125.5625.6625.6634,208
26 Mar 202425.5625.6925.5225.6825.6813,231
25 Mar 202425.6325.6925.5225.6925.698,913
22 Mar 202425.7425.7725.6425.6925.699,399
21 Mar 202425.7025.8925.6325.7825.7822,810
20 Mar 202425.5825.7925.5825.7025.7015,311
19 Mar 202425.7525.7925.6325.7025.7015,192
18 Mar 202425.6025.6025.4225.5825.5824,686
15 Mar 202425.4325.5125.3325.5125.5122,443
14 Mar 202425.4025.5025.3125.3225.3226,912
13 Mar 202425.3625.4925.3625.4725.475,337
12 Mar 202425.3525.4825.2825.4225.429,284
11 Mar 202425.3325.3925.2425.3925.3917,001
08 Mar 202425.5525.5525.3225.3325.3312,333
07 Mar 202425.5525.5525.3425.4625.464,629
06 Mar 202425.5125.5125.3925.4925.4915,214
05 Mar 202425.3525.4325.2725.4125.418,176
04 Mar 202425.3325.3925.2225.3325.339,145
01 Mar 202425.4725.4725.2625.4425.4418,866
29 Feb 202425.1225.6025.1025.2525.2529,184
28 Feb 202425.1625.2025.0725.1825.1821,366
28 Feb 20240.384375 Dividend
27 Feb 202425.5225.5825.3625.5125.138,949
26 Feb 202425.4125.5125.2625.4525.0714,740
23 Feb 202425.3425.5425.3125.4425.0621,362
22 Feb 202425.2525.3525.2525.3524.966,048
21 Feb 202425.2625.3525.2525.2924.918,992
20 Feb 202425.2525.3625.2525.2724.8919,767
16 Feb 202425.3025.3025.2725.2924.913,533
15 Feb 202425.1625.3125.1625.2524.8711,897
14 Feb 202425.1525.2225.1325.2024.826,028
13 Feb 202425.0625.3125.0125.0824.719,965
12 Feb 202425.2125.3025.0625.3024.9215,305
09 Feb 202425.1525.2725.1325.2324.858,663
08 Feb 202425.0225.2024.9425.1624.7811,285
07 Feb 202424.9225.1024.9225.0324.6510,368
06 Feb 202425.1425.1524.9225.0424.6618,412
05 Feb 202425.1225.2525.0525.0524.6714,806
02 Feb 202425.0525.2125.0525.2024.827,544
01 Feb 202425.0225.0924.9225.0224.645,507
31 Jan 202425.1025.1024.9224.9224.5413,634
30 Jan 202424.9525.1624.9124.9624.5821,522
29 Jan 202425.0825.2724.9525.0024.6215,480
26 Jan 202425.0125.0324.9324.9924.6117,429
25 Jan 202424.9725.1724.9225.0724.698,831
24 Jan 202425.0525.0624.8924.9824.6033,674
23 Jan 202425.1725.1825.0125.1824.806,703
22 Jan 202424.9925.1824.9925.1824.8011,824
19 Jan 202424.9125.0924.8925.0324.656,017
18 Jan 202424.9224.9724.8024.9424.569,952
17 Jan 202424.7824.9724.7824.9724.5915,271
16 Jan 202424.7924.9924.7924.8224.4415,411
12 Jan 202424.9324.9324.8524.8524.4810,262
11 Jan 202425.1525.1724.8624.8624.499,253
10 Jan 202425.1325.1524.8524.9424.5618,655
09 Jan 202424.8525.1224.8524.9524.579,154
08 Jan 202424.9325.1124.8024.8524.487,890
05 Jan 202425.0325.0324.5724.8824.5119,404
04 Jan 202425.0525.0624.9624.9624.594,216
03 Jan 202425.2425.2424.8825.1024.7211,669
02 Jan 202425.1625.2024.9825.0724.6910,080
29 Dec 202325.1725.2824.9024.9024.5234,084
28 Dec 202325.0725.5425.0125.2624.8813,692
27 Dec 202325.1625.2725.0225.0224.6413,582
26 Dec 202325.0125.2325.0125.1624.789,222
22 Dec 202325.0125.3025.0125.1324.7513,065
21 Dec 202325.0025.1725.0025.1024.7212,439
20 Dec 202325.0525.1025.0325.0524.678,634
19 Dec 202324.9925.0424.8124.9524.5710,938
18 Dec 202324.9025.3724.7824.9724.5918,291
15 Dec 202324.9925.2924.9024.9024.5217,048
14 Dec 202324.9025.0024.8224.9924.6128,002
13 Dec 202324.8124.9024.8024.8024.4324,679
12 Dec 202324.7224.8924.7224.8524.4822,863
11 Dec 202324.7024.8924.7024.8524.4816,566
08 Dec 202324.8024.8724.6624.7724.408,004
07 Dec 202324.8624.8824.8024.8024.4314,443
06 Dec 202324.8024.9024.8024.9024.5215,274
05 Dec 202324.7224.8424.7224.8024.4211,515
04 Dec 202324.7924.8424.7024.7924.4210,287
01 Dec 202324.4724.8324.4724.8024.4323,760
30 Nov 202324.7424.8324.4224.4224.0539,282
29 Nov 202324.5724.7324.4224.7024.3326,280
29 Nov 20230.384375 Dividend
28 Nov 202324.8524.9024.7424.9024.1529,301
27 Nov 202324.8124.9024.8124.8924.1424,524
24 Nov 202324.8024.8724.8024.8324.0810,989
22 Nov 202324.8024.8324.7024.8324.0824,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...