Air Lease Corporation (AL-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 24.82 | 25.00 | 24.80 | 24.92 | 24.92 | 4,798 |
| 02 Feb 2023 | 24.97 | 25.03 | 24.84 | 25.03 | 25.03 | 14,670 |
| 01 Feb 2023 | 24.45 | 24.83 | 24.33 | 24.83 | 24.83 | 8,976 |
| 31 Jan 2023 | 24.50 | 24.59 | 24.19 | 24.59 | 24.59 | 22,348 |
| 30 Jan 2023 | 24.14 | 24.53 | 24.14 | 24.42 | 24.42 | 9,551 |
| 27 Jan 2023 | 24.32 | 24.51 | 24.12 | 24.12 | 24.12 | 13,377 |
| 26 Jan 2023 | 24.39 | 24.55 | 24.13 | 24.34 | 24.34 | 16,323 |
| 25 Jan 2023 | 24.42 | 24.50 | 24.25 | 24.25 | 24.25 | 13,898 |
| 24 Jan 2023 | 24.70 | 24.72 | 24.41 | 24.47 | 24.47 | 12,854 |
| 23 Jan 2023 | 24.70 | 24.70 | 24.51 | 24.60 | 24.60 | 12,903 |
| 20 Jan 2023 | 24.70 | 24.85 | 24.38 | 24.70 | 24.70 | 17,516 |
| 19 Jan 2023 | 24.42 | 24.74 | 24.42 | 24.50 | 24.50 | 43,646 |
| 18 Jan 2023 | 24.78 | 24.79 | 24.42 | 24.42 | 24.42 | 12,106 |
| 17 Jan 2023 | 24.50 | 24.83 | 24.18 | 24.40 | 24.40 | 30,922 |
| 13 Jan 2023 | 24.33 | 24.50 | 24.27 | 24.35 | 24.35 | 7,649 |
| 12 Jan 2023 | 24.47 | 24.72 | 24.20 | 24.42 | 24.42 | 8,771 |
| 11 Jan 2023 | 24.33 | 24.56 | 24.21 | 24.29 | 24.29 | 16,514 |
| 10 Jan 2023 | 24.20 | 24.41 | 24.08 | 24.35 | 24.35 | 8,779 |
| 09 Jan 2023 | 24.34 | 24.70 | 23.92 | 24.25 | 24.25 | 11,584 |
| 06 Jan 2023 | 24.19 | 24.61 | 23.94 | 24.25 | 24.25 | 19,941 |
| 05 Jan 2023 | 24.05 | 24.45 | 23.89 | 24.20 | 24.20 | 12,060 |
| 04 Jan 2023 | 24.10 | 24.75 | 23.75 | 24.36 | 24.36 | 16,137 |
| 03 Jan 2023 | 24.02 | 24.16 | 23.65 | 23.90 | 23.90 | 131,136 |
| 30 Dec 2022 | 22.80 | 24.24 | 22.73 | 24.02 | 24.02 | 100,178 |
| 29 Dec 2022 | 22.85 | 23.40 | 22.85 | 22.91 | 22.91 | 16,569 |
| 28 Dec 2022 | 22.91 | 23.34 | 22.85 | 22.85 | 22.85 | 16,475 |
| 27 Dec 2022 | 22.79 | 23.25 | 22.79 | 22.96 | 22.96 | 21,161 |
| 23 Dec 2022 | 23.45 | 23.50 | 22.81 | 23.05 | 23.05 | 18,482 |
| 22 Dec 2022 | 23.29 | 23.56 | 22.71 | 23.12 | 23.12 | 15,156 |
| 21 Dec 2022 | 23.85 | 23.97 | 23.38 | 23.40 | 23.40 | 34,088 |
| 20 Dec 2022 | 23.77 | 24.00 | 23.75 | 23.85 | 23.85 | 16,352 |
| 19 Dec 2022 | 23.72 | 23.99 | 23.72 | 23.99 | 23.99 | 9,720 |
| 16 Dec 2022 | 23.77 | 23.98 | 23.77 | 23.80 | 23.80 | 12,781 |
| 15 Dec 2022 | 24.08 | 24.12 | 23.65 | 23.78 | 23.78 | 18,533 |
| 14 Dec 2022 | 23.83 | 24.13 | 23.83 | 24.10 | 24.10 | 16,834 |
| 13 Dec 2022 | 24.14 | 24.36 | 23.71 | 23.96 | 23.96 | 26,210 |
| 12 Dec 2022 | 23.86 | 23.87 | 23.39 | 23.65 | 23.65 | 23,202 |
| 09 Dec 2022 | 23.82 | 24.00 | 23.68 | 23.75 | 23.75 | 4,670 |
| 08 Dec 2022 | 23.70 | 24.17 | 23.70 | 23.82 | 23.82 | 13,772 |
| 07 Dec 2022 | 23.65 | 23.93 | 23.65 | 23.86 | 23.86 | 18,325 |
| 06 Dec 2022 | 23.84 | 23.84 | 23.62 | 23.69 | 23.69 | 21,288 |
| 05 Dec 2022 | 23.89 | 23.95 | 23.62 | 23.65 | 23.65 | 15,992 |
| 02 Dec 2022 | 23.77 | 23.95 | 23.66 | 23.85 | 23.85 | 16,706 |
| 01 Dec 2022 | 23.94 | 24.04 | 23.84 | 23.87 | 23.87 | 17,613 |
| 30 Nov 2022 | 23.67 | 24.02 | 23.67 | 23.80 | 23.80 | 14,680 |
| 29 Nov 2022 | 23.78 | 23.95 | 23.62 | 23.63 | 23.63 | 25,645 |
| 28 Nov 2022 | 24.33 | 24.34 | 24.19 | 24.19 | 24.19 | 17,455 |
| 25 Nov 2022 | 24.18 | 24.50 | 24.18 | 24.25 | 24.25 | 6,153 |
| 23 Nov 2022 | 24.30 | 24.44 | 24.22 | 24.28 | 24.28 | 13,595 |
| 22 Nov 2022 | 24.47 | 24.48 | 24.08 | 24.21 | 24.21 | 28,222 |
| 21 Nov 2022 | 24.46 | 24.50 | 24.28 | 24.32 | 24.32 | 16,167 |
| 18 Nov 2022 | 24.42 | 24.42 | 24.24 | 24.29 | 24.29 | 17,528 |
| 17 Nov 2022 | 24.29 | 24.44 | 24.09 | 24.21 | 24.21 | 25,904 |
| 16 Nov 2022 | 24.38 | 24.54 | 24.24 | 24.40 | 24.40 | 33,126 |
| 15 Nov 2022 | 24.41 | 24.85 | 24.13 | 24.32 | 24.32 | 33,745 |
| 14 Nov 2022 | 24.25 | 24.37 | 24.09 | 24.20 | 24.20 | 24,586 |
| 11 Nov 2022 | 24.25 | 24.64 | 24.00 | 24.22 | 24.22 | 37,357 |
| 10 Nov 2022 | 23.44 | 24.31 | 23.30 | 24.18 | 24.18 | 69,264 |
| 09 Nov 2022 | 22.57 | 23.01 | 22.40 | 22.91 | 22.91 | 93,399 |
| 08 Nov 2022 | 22.41 | 22.70 | 22.17 | 22.44 | 22.44 | 93,410 |
| 07 Nov 2022 | 21.80 | 22.36 | 21.63 | 22.17 | 22.17 | 38,795 |
| 04 Nov 2022 | 21.21 | 21.94 | 21.03 | 21.52 | 21.52 | 88,612 |
| 03 Nov 2022 | 21.13 | 21.18 | 20.81 | 20.81 | 20.81 | 12,554 |
| 02 Nov 2022 | 21.27 | 21.52 | 21.07 | 21.30 | 21.30 | 22,571 |
| 01 Nov 2022 | 21.67 | 21.67 | 21.30 | 21.30 | 21.30 | 16,309 |
| 31 Oct 2022 | 21.27 | 21.60 | 21.22 | 21.50 | 21.50 | 33,067 |
| 28 Oct 2022 | 21.30 | 21.44 | 21.08 | 21.13 | 21.13 | 11,023 |
| 27 Oct 2022 | 20.95 | 21.25 | 20.95 | 21.05 | 21.05 | 9,868 |
| 26 Oct 2022 | 21.42 | 21.59 | 20.93 | 21.10 | 21.10 | 20,491 |
| 25 Oct 2022 | 21.07 | 21.25 | 20.93 | 21.20 | 21.20 | 8,780 |
| 24 Oct 2022 | 21.04 | 21.13 | 20.90 | 21.04 | 21.04 | 10,099 |
| 21 Oct 2022 | 21.00 | 21.25 | 20.52 | 20.75 | 20.75 | 36,664 |
| 20 Oct 2022 | 21.36 | 21.47 | 21.03 | 21.07 | 21.07 | 9,612 |
| 19 Oct 2022 | 21.07 | 21.50 | 20.90 | 21.45 | 21.45 | 15,352 |
| 18 Oct 2022 | 21.53 | 21.57 | 21.23 | 21.33 | 21.33 | 9,863 |
| 17 Oct 2022 | 21.21 | 21.84 | 21.21 | 21.48 | 21.48 | 12,371 |
| 14 Oct 2022 | 21.31 | 22.09 | 21.19 | 21.20 | 21.20 | 10,176 |
| 13 Oct 2022 | 21.15 | 22.09 | 21.15 | 21.59 | 21.59 | 11,664 |
| 12 Oct 2022 | 21.72 | 21.90 | 21.51 | 21.67 | 21.67 | 9,744 |
| 11 Oct 2022 | 22.00 | 22.00 | 21.67 | 21.85 | 21.85 | 10,531 |
| 10 Oct 2022 | 22.25 | 22.50 | 22.14 | 22.14 | 22.14 | 7,517 |
| 07 Oct 2022 | 22.41 | 22.51 | 22.07 | 22.25 | 22.25 | 21,462 |
| 06 Oct 2022 | 22.74 | 22.91 | 22.50 | 22.60 | 22.60 | 5,218 |
| 05 Oct 2022 | 22.69 | 23.00 | 22.56 | 22.75 | 22.75 | 10,666 |
| 04 Oct 2022 | 22.60 | 23.14 | 22.60 | 22.91 | 22.91 | 12,525 |
| 03 Oct 2022 | 22.76 | 23.05 | 22.41 | 23.03 | 23.03 | 20,069 |
| 30 Sept 2022 | 23.21 | 23.59 | 22.36 | 22.37 | 22.37 | 106,380 |
| 29 Sept 2022 | 22.65 | 23.42 | 22.49 | 23.31 | 23.31 | 13,391 |
| 28 Sept 2022 | 22.94 | 23.42 | 22.38 | 23.31 | 23.31 | 21,690 |
| 27 Sept 2022 | 22.39 | 22.96 | 22.39 | 22.94 | 22.94 | 7,556 |
| 26 Sept 2022 | 22.59 | 23.03 | 22.36 | 22.53 | 22.53 | 6,617 |
| 23 Sept 2022 | 22.90 | 23.01 | 22.51 | 22.90 | 22.90 | 13,480 |
| 22 Sept 2022 | 22.62 | 23.10 | 22.62 | 23.03 | 23.03 | 12,079 |
| 21 Sept 2022 | 22.80 | 23.06 | 22.62 | 22.98 | 22.98 | 7,373 |
| 20 Sept 2022 | 22.61 | 22.93 | 22.47 | 22.81 | 22.81 | 7,236 |
| 19 Sept 2022 | 23.15 | 23.15 | 22.69 | 22.75 | 22.75 | 15,008 |
| 16 Sept 2022 | 22.83 | 23.12 | 22.57 | 22.79 | 22.79 | 15,614 |
| 15 Sept 2022 | 23.20 | 23.31 | 23.01 | 23.01 | 23.01 | 9,700 |
| 14 Sept 2022 | 23.15 | 23.28 | 23.10 | 23.15 | 23.15 | 7,798 |
| 13 Sept 2022 | 23.22 | 23.43 | 22.96 | 23.19 | 23.19 | 9,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
