Air Lease Corporation (AL-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 23.81 | 23.90 | 23.40 | 23.79 | 23.79 | 8,953 |
| 30 Jun 2022 | 23.19 | 23.94 | 23.13 | 23.60 | 23.60 | 41,859 |
| 29 Jun 2022 | 23.88 | 23.88 | 23.46 | 23.67 | 23.67 | 10,330 |
| 28 Jun 2022 | 23.66 | 23.99 | 23.32 | 23.70 | 23.70 | 55,742 |
| 27 Jun 2022 | 23.65 | 23.69 | 23.24 | 23.50 | 23.50 | 15,576 |
| 24 Jun 2022 | 23.48 | 23.71 | 23.16 | 23.50 | 23.50 | 9,037 |
| 23 Jun 2022 | 23.49 | 23.54 | 23.08 | 23.28 | 23.28 | 10,299 |
| 22 Jun 2022 | 23.31 | 23.57 | 23.31 | 23.40 | 23.40 | 9,937 |
| 21 Jun 2022 | 22.40 | 23.37 | 22.40 | 23.37 | 23.37 | 22,746 |
| 17 Jun 2022 | 22.13 | 22.79 | 21.85 | 22.32 | 22.32 | 22,746 |
| 16 Jun 2022 | 21.69 | 22.50 | 21.44 | 22.11 | 22.11 | 21,157 |
| 15 Jun 2022 | 21.93 | 22.67 | 21.65 | 21.92 | 21.92 | 33,375 |
| 14 Jun 2022 | 21.83 | 22.71 | 21.33 | 21.82 | 21.82 | 25,607 |
| 13 Jun 2022 | 22.83 | 22.83 | 21.71 | 21.80 | 21.80 | 20,995 |
| 10 Jun 2022 | 23.50 | 23.50 | 22.13 | 22.70 | 22.70 | 23,429 |
| 09 Jun 2022 | 23.66 | 23.91 | 23.50 | 23.58 | 23.58 | 25,742 |
| 08 Jun 2022 | 23.50 | 23.95 | 23.50 | 23.53 | 23.53 | 9,413 |
| 07 Jun 2022 | 23.88 | 23.94 | 23.48 | 23.50 | 23.50 | 11,435 |
| 06 Jun 2022 | 23.32 | 23.88 | 23.32 | 23.88 | 23.88 | 14,870 |
| 03 Jun 2022 | 23.45 | 23.76 | 23.20 | 23.47 | 23.47 | 10,707 |
| 02 Jun 2022 | 23.62 | 23.69 | 23.16 | 23.45 | 23.45 | 19,665 |
| 01 Jun 2022 | 23.76 | 23.76 | 23.34 | 23.67 | 23.67 | 5,911 |
| 31 May 2022 | 23.50 | 23.75 | 23.16 | 23.60 | 23.60 | 77,873 |
| 27 May 2022 | 23.48 | 23.71 | 23.44 | 23.60 | 23.60 | 28,354 |
| 26 May 2022 | 23.89 | 23.92 | 23.68 | 23.79 | 23.79 | 41,618 |
| 25 May 2022 | 23.35 | 23.90 | 23.35 | 23.80 | 23.80 | 33,890 |
| 24 May 2022 | 23.63 | 23.77 | 23.33 | 23.55 | 23.55 | 5,614 |
| 23 May 2022 | 23.66 | 23.80 | 23.31 | 23.61 | 23.61 | 10,861 |
| 20 May 2022 | 23.65 | 23.80 | 23.65 | 23.73 | 23.73 | 9,262 |
| 19 May 2022 | 23.40 | 23.89 | 23.32 | 23.64 | 23.64 | 12,164 |
| 18 May 2022 | 23.48 | 23.90 | 23.25 | 23.43 | 23.43 | 18,806 |
| 17 May 2022 | 23.74 | 23.89 | 23.47 | 23.47 | 23.47 | 28,550 |
| 16 May 2022 | 23.35 | 23.97 | 23.24 | 23.48 | 23.48 | 11,731 |
| 13 May 2022 | 23.50 | 23.56 | 23.00 | 23.34 | 23.34 | 12,298 |
| 12 May 2022 | 24.05 | 24.05 | 23.21 | 23.62 | 23.62 | 23,871 |
| 11 May 2022 | 24.63 | 24.63 | 24.05 | 24.18 | 24.18 | 9,392 |
| 10 May 2022 | 24.15 | 24.39 | 23.99 | 24.03 | 24.03 | 24,043 |
| 09 May 2022 | 24.25 | 24.41 | 24.00 | 24.22 | 24.22 | 12,978 |
| 06 May 2022 | 24.51 | 24.94 | 24.51 | 24.58 | 24.58 | 5,991 |
| 05 May 2022 | 24.55 | 25.00 | 24.45 | 24.50 | 24.50 | 5,069 |
| 04 May 2022 | 24.82 | 25.13 | 24.27 | 24.93 | 24.93 | 18,473 |
| 03 May 2022 | 24.60 | 24.83 | 24.32 | 24.82 | 24.82 | 6,268 |
| 02 May 2022 | 24.88 | 24.88 | 24.56 | 24.73 | 24.73 | 15,749 |
| 29 Apr 2022 | 24.87 | 25.00 | 24.64 | 25.00 | 25.00 | 29,990 |
| 28 Apr 2022 | 24.53 | 24.93 | 24.40 | 24.93 | 24.93 | 11,987 |
| 27 Apr 2022 | 24.71 | 24.79 | 24.43 | 24.52 | 24.52 | 26,008 |
| 26 Apr 2022 | 24.74 | 24.80 | 24.59 | 24.59 | 24.59 | 5,122 |
| 25 Apr 2022 | 24.54 | 24.75 | 24.51 | 24.73 | 24.73 | 14,583 |
| 22 Apr 2022 | 24.66 | 24.77 | 24.50 | 24.67 | 24.67 | 9,781 |
| 21 Apr 2022 | 24.89 | 24.89 | 24.50 | 24.69 | 24.69 | 18,257 |
| 20 Apr 2022 | 24.86 | 24.97 | 24.65 | 24.78 | 24.78 | 12,001 |
| 19 Apr 2022 | 24.25 | 24.94 | 24.25 | 24.55 | 24.55 | 14,269 |
| 18 Apr 2022 | 24.47 | 24.47 | 24.15 | 24.31 | 24.31 | 9,773 |
| 14 Apr 2022 | 24.51 | 24.65 | 24.23 | 24.23 | 24.23 | 13,236 |
| 13 Apr 2022 | 24.65 | 24.93 | 24.24 | 24.50 | 24.50 | 11,205 |
| 12 Apr 2022 | 24.50 | 24.75 | 24.50 | 24.65 | 24.65 | 9,169 |
| 11 Apr 2022 | 24.54 | 24.54 | 24.34 | 24.40 | 24.40 | 15,862 |
| 08 Apr 2022 | 24.93 | 24.93 | 24.50 | 24.60 | 24.60 | 12,122 |
| 07 Apr 2022 | 24.33 | 24.95 | 24.33 | 24.56 | 24.56 | 5,092 |
| 06 Apr 2022 | 24.59 | 24.95 | 24.24 | 24.45 | 24.45 | 15,312 |
| 05 Apr 2022 | 25.06 | 25.10 | 24.75 | 24.75 | 24.75 | 24,784 |
| 04 Apr 2022 | 24.88 | 25.25 | 24.88 | 25.13 | 25.13 | 16,228 |
| 01 Apr 2022 | 24.95 | 25.37 | 24.85 | 25.02 | 25.02 | 10,762 |
| 31 Mar 2022 | 24.84 | 25.45 | 24.84 | 25.10 | 25.10 | 221,799 |
| 30 Mar 2022 | 24.86 | 25.24 | 24.80 | 24.80 | 24.80 | 57,931 |
| 29 Mar 2022 | 24.72 | 25.00 | 24.72 | 24.75 | 24.75 | 42,183 |
| 28 Mar 2022 | 24.89 | 24.91 | 24.54 | 24.80 | 24.80 | 23,383 |
| 25 Mar 2022 | 24.81 | 25.24 | 24.41 | 24.76 | 24.76 | 62,329 |
| 24 Mar 2022 | 24.92 | 24.96 | 24.72 | 24.83 | 24.83 | 25,302 |
| 23 Mar 2022 | 24.86 | 25.02 | 24.65 | 24.94 | 24.94 | 34,218 |
| 22 Mar 2022 | 24.85 | 24.86 | 24.37 | 24.86 | 24.86 | 23,947 |
| 21 Mar 2022 | 24.67 | 24.95 | 24.55 | 24.85 | 24.85 | 27,489 |
| 18 Mar 2022 | 24.04 | 24.68 | 24.04 | 24.67 | 24.67 | 13,995 |
| 17 Mar 2022 | 23.35 | 24.70 | 23.31 | 24.01 | 24.01 | 34,815 |
| 16 Mar 2022 | 23.45 | 23.81 | 23.04 | 23.35 | 23.35 | 27,129 |
| 15 Mar 2022 | 23.36 | 23.77 | 23.05 | 23.40 | 23.40 | 40,245 |
| 14 Mar 2022 | 24.42 | 24.43 | 22.74 | 23.26 | 23.26 | 75,038 |
| 11 Mar 2022 | 24.70 | 25.01 | 24.16 | 24.32 | 24.32 | 29,439 |
| 10 Mar 2022 | 25.01 | 25.14 | 24.26 | 24.68 | 24.68 | 20,409 |
| 09 Mar 2022 | 25.80 | 25.82 | 25.14 | 25.20 | 25.20 | 60,360 |
| 08 Mar 2022 | 25.60 | 25.90 | 25.40 | 25.88 | 25.88 | 22,878 |
| 07 Mar 2022 | 25.66 | 25.73 | 25.35 | 25.60 | 25.60 | 39,092 |
| 04 Mar 2022 | 25.51 | 25.90 | 25.48 | 25.82 | 25.82 | 18,626 |
| 03 Mar 2022 | 25.35 | 25.83 | 25.35 | 25.77 | 25.77 | 9,472 |
| 02 Mar 2022 | 25.18 | 25.48 | 24.99 | 25.45 | 25.45 | 15,426 |
| 01 Mar 2022 | 25.01 | 25.31 | 25.00 | 25.10 | 25.10 | 14,019 |
| 28 Feb 2022 | 25.27 | 25.27 | 25.06 | 25.08 | 25.08 | 7,785 |
| 25 Feb 2022 | 24.94 | 25.30 | 24.94 | 25.27 | 25.27 | 8,856 |
| 25 Feb 2022 | 0.384375 Dividend | |||||
| 24 Feb 2022 | 24.98 | 25.31 | 24.93 | 25.24 | 24.86 | 12,044 |
| 23 Feb 2022 | 25.09 | 25.37 | 24.89 | 25.09 | 24.71 | 16,672 |
| 22 Feb 2022 | 25.18 | 25.45 | 24.76 | 25.17 | 24.79 | 11,021 |
| 18 Feb 2022 | 25.01 | 25.48 | 25.01 | 25.48 | 25.09 | 6,764 |
| 17 Feb 2022 | 25.00 | 25.40 | 25.00 | 25.02 | 24.64 | 13,470 |
| 16 Feb 2022 | 24.90 | 25.37 | 24.42 | 25.15 | 24.77 | 29,652 |
| 15 Feb 2022 | 25.03 | 25.40 | 24.97 | 24.97 | 24.59 | 11,896 |
| 14 Feb 2022 | 25.01 | 25.14 | 24.84 | 24.97 | 24.59 | 27,715 |
| 11 Feb 2022 | 25.16 | 25.48 | 24.55 | 25.02 | 24.64 | 28,171 |
| 10 Feb 2022 | 25.51 | 25.85 | 25.13 | 25.32 | 24.93 | 19,597 |
| 09 Feb 2022 | 25.79 | 26.21 | 25.51 | 25.51 | 25.12 | 11,148 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
