UK Markets closed

Air Lease Corporation (AL-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.59-0.01 (-0.04%)
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202223.8123.9023.4023.7923.798,953
30 Jun 202223.1923.9423.1323.6023.6041,859
29 Jun 202223.8823.8823.4623.6723.6710,330
28 Jun 202223.6623.9923.3223.7023.7055,742
27 Jun 202223.6523.6923.2423.5023.5015,576
24 Jun 202223.4823.7123.1623.5023.509,037
23 Jun 202223.4923.5423.0823.2823.2810,299
22 Jun 202223.3123.5723.3123.4023.409,937
21 Jun 202222.4023.3722.4023.3723.3722,746
17 Jun 202222.1322.7921.8522.3222.3222,746
16 Jun 202221.6922.5021.4422.1122.1121,157
15 Jun 202221.9322.6721.6521.9221.9233,375
14 Jun 202221.8322.7121.3321.8221.8225,607
13 Jun 202222.8322.8321.7121.8021.8020,995
10 Jun 202223.5023.5022.1322.7022.7023,429
09 Jun 202223.6623.9123.5023.5823.5825,742
08 Jun 202223.5023.9523.5023.5323.539,413
07 Jun 202223.8823.9423.4823.5023.5011,435
06 Jun 202223.3223.8823.3223.8823.8814,870
03 Jun 202223.4523.7623.2023.4723.4710,707
02 Jun 202223.6223.6923.1623.4523.4519,665
01 Jun 202223.7623.7623.3423.6723.675,911
31 May 202223.5023.7523.1623.6023.6077,873
27 May 202223.4823.7123.4423.6023.6028,354
26 May 202223.8923.9223.6823.7923.7941,618
25 May 202223.3523.9023.3523.8023.8033,890
24 May 202223.6323.7723.3323.5523.555,614
23 May 202223.6623.8023.3123.6123.6110,861
20 May 202223.6523.8023.6523.7323.739,262
19 May 202223.4023.8923.3223.6423.6412,164
18 May 202223.4823.9023.2523.4323.4318,806
17 May 202223.7423.8923.4723.4723.4728,550
16 May 202223.3523.9723.2423.4823.4811,731
13 May 202223.5023.5623.0023.3423.3412,298
12 May 202224.0524.0523.2123.6223.6223,871
11 May 202224.6324.6324.0524.1824.189,392
10 May 202224.1524.3923.9924.0324.0324,043
09 May 202224.2524.4124.0024.2224.2212,978
06 May 202224.5124.9424.5124.5824.585,991
05 May 202224.5525.0024.4524.5024.505,069
04 May 202224.8225.1324.2724.9324.9318,473
03 May 202224.6024.8324.3224.8224.826,268
02 May 202224.8824.8824.5624.7324.7315,749
29 Apr 202224.8725.0024.6425.0025.0029,990
28 Apr 202224.5324.9324.4024.9324.9311,987
27 Apr 202224.7124.7924.4324.5224.5226,008
26 Apr 202224.7424.8024.5924.5924.595,122
25 Apr 202224.5424.7524.5124.7324.7314,583
22 Apr 202224.6624.7724.5024.6724.679,781
21 Apr 202224.8924.8924.5024.6924.6918,257
20 Apr 202224.8624.9724.6524.7824.7812,001
19 Apr 202224.2524.9424.2524.5524.5514,269
18 Apr 202224.4724.4724.1524.3124.319,773
14 Apr 202224.5124.6524.2324.2324.2313,236
13 Apr 202224.6524.9324.2424.5024.5011,205
12 Apr 202224.5024.7524.5024.6524.659,169
11 Apr 202224.5424.5424.3424.4024.4015,862
08 Apr 202224.9324.9324.5024.6024.6012,122
07 Apr 202224.3324.9524.3324.5624.565,092
06 Apr 202224.5924.9524.2424.4524.4515,312
05 Apr 202225.0625.1024.7524.7524.7524,784
04 Apr 202224.8825.2524.8825.1325.1316,228
01 Apr 202224.9525.3724.8525.0225.0210,762
31 Mar 202224.8425.4524.8425.1025.10221,799
30 Mar 202224.8625.2424.8024.8024.8057,931
29 Mar 202224.7225.0024.7224.7524.7542,183
28 Mar 202224.8924.9124.5424.8024.8023,383
25 Mar 202224.8125.2424.4124.7624.7662,329
24 Mar 202224.9224.9624.7224.8324.8325,302
23 Mar 202224.8625.0224.6524.9424.9434,218
22 Mar 202224.8524.8624.3724.8624.8623,947
21 Mar 202224.6724.9524.5524.8524.8527,489
18 Mar 202224.0424.6824.0424.6724.6713,995
17 Mar 202223.3524.7023.3124.0124.0134,815
16 Mar 202223.4523.8123.0423.3523.3527,129
15 Mar 202223.3623.7723.0523.4023.4040,245
14 Mar 202224.4224.4322.7423.2623.2675,038
11 Mar 202224.7025.0124.1624.3224.3229,439
10 Mar 202225.0125.1424.2624.6824.6820,409
09 Mar 202225.8025.8225.1425.2025.2060,360
08 Mar 202225.6025.9025.4025.8825.8822,878
07 Mar 202225.6625.7325.3525.6025.6039,092
04 Mar 202225.5125.9025.4825.8225.8218,626
03 Mar 202225.3525.8325.3525.7725.779,472
02 Mar 202225.1825.4824.9925.4525.4515,426
01 Mar 202225.0125.3125.0025.1025.1014,019
28 Feb 202225.2725.2725.0625.0825.087,785
25 Feb 202224.9425.3024.9425.2725.278,856
25 Feb 20220.384375 Dividend
24 Feb 202224.9825.3124.9325.2424.8612,044
23 Feb 202225.0925.3724.8925.0924.7116,672
22 Feb 202225.1825.4524.7625.1724.7911,021
18 Feb 202225.0125.4825.0125.4825.096,764
17 Feb 202225.0025.4025.0025.0224.6413,470
16 Feb 202224.9025.3724.4225.1524.7729,652
15 Feb 202225.0325.4024.9724.9724.5911,896
14 Feb 202225.0125.1424.8424.9724.5927,715
11 Feb 202225.1625.4824.5525.0224.6428,171
10 Feb 202225.5125.8525.1325.3224.9319,597
09 Feb 202225.7926.2125.5125.5125.1211,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...