UK Markets closed

Air Lease Corporation (AL-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.92-0.11 (-0.43%)
At close: 03:31PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202221.3021.4421.0821.1321.1311,023
27 Oct 202220.9521.2520.9521.0521.059,868
26 Oct 202221.4221.5920.9321.1021.1020,491
25 Oct 202221.0721.2520.9321.2021.208,780
24 Oct 202221.0421.1320.9021.0421.0410,099
21 Oct 202221.0021.2520.5220.7520.7536,664
20 Oct 202221.3621.4721.0321.0721.079,612
19 Oct 202221.0721.5020.9021.4521.4515,352
18 Oct 202221.5321.5721.2321.3321.339,863
17 Oct 202221.2121.8421.2121.4821.4812,371
14 Oct 202221.3122.0921.1921.2021.2010,176
13 Oct 202221.1522.0921.1521.5921.5911,664
12 Oct 202221.7221.9021.5121.6721.679,744
11 Oct 202222.0022.0021.6721.8521.8510,531
10 Oct 202222.2522.5022.1422.1422.147,517
07 Oct 202222.4122.5122.0722.2522.2521,462
06 Oct 202222.7422.9122.5022.6022.605,218
05 Oct 202222.6923.0022.5622.7522.7510,666
04 Oct 202222.6023.1422.6022.9122.9112,525
03 Oct 202222.7623.0522.4123.0323.0320,069
30 Sept 202223.2123.5922.3622.3722.37106,380
29 Sept 202222.6523.4222.4923.3123.3113,391
28 Sept 202222.9423.4222.3823.3123.3121,690
27 Sept 202222.3922.9622.3922.9422.947,556
26 Sept 202222.5923.0322.3622.5322.536,617
23 Sept 202222.9023.0122.5122.9022.9013,480
22 Sept 202222.6223.1022.6223.0323.0312,079
21 Sept 202222.8023.0622.6222.9822.987,373
20 Sept 202222.6122.9322.4722.8122.817,236
19 Sept 202223.1523.1522.6922.7522.7515,008
16 Sept 202222.8323.1222.5722.7922.7915,614
15 Sept 202223.2023.3123.0123.0123.019,700
14 Sept 202223.1523.2823.1023.1523.157,798
13 Sept 202223.2223.4322.9623.1923.199,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...