Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Air Lease Corporation (AL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

51.56

+0.16

(+0.31%)

At close: 04:00PM EDT

51.75

+0.19

(+0.37%)

After hours:

06:40PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	50.75	51.62	50.40	51.56	51.56	664,800
24 Apr 2024	51.21	51.65	50.97	51.40	51.40	873,800
23 Apr 2024	49.71	51.06	49.52	51.01	51.01	1,081,100
22 Apr 2024	49.15	49.98	48.90	49.55	49.55	642,600
19 Apr 2024	48.76	49.42	48.76	49.03	49.03	875,000
18 Apr 2024	48.91	49.70	48.61	48.73	48.73	646,300
17 Apr 2024	48.93	49.22	48.49	48.64	48.64	788,100
16 Apr 2024	48.29	48.71	47.74	48.46	48.46	622,600
15 Apr 2024	49.01	49.45	47.99	48.22	48.22	577,400
12 Apr 2024	48.79	49.17	48.12	48.55	48.55	1,151,500
11 Apr 2024	48.84	49.25	47.94	49.16	49.16	1,000,800
10 Apr 2024	48.73	49.33	48.42	48.79	48.79	1,094,800
09 Apr 2024	50.36	50.56	49.47	49.54	49.54	1,046,300
08 Apr 2024	50.69	50.92	50.21	50.40	50.40	909,800
05 Apr 2024	49.93	50.64	49.93	50.54	50.54	1,134,800
04 Apr 2024	51.01	51.65	50.09	50.17	50.17	1,020,100
03 Apr 2024	50.15	50.69	49.95	50.44	50.44	1,189,000
02 Apr 2024	50.75	50.83	49.93	50.14	50.14	1,375,300
01 Apr 2024	51.51	51.65	50.74	51.18	51.18	1,086,300
28 Mar 2024	51.09	51.77	51.05	51.44	51.44	1,337,600
27 Mar 2024	50.37	50.86	50.06	50.76	50.76	1,159,700
26 Mar 2024	49.64	50.63	49.23	50.31	50.31	2,324,400
25 Mar 2024	48.25	49.66	48.07	49.10	49.10	1,929,700
22 Mar 2024	47.35	48.43	47.25	48.29	48.29	1,738,900
21 Mar 2024	46.82	47.39	46.75	47.06	47.06	874,400
20 Mar 2024	46.00	46.94	45.82	46.65	46.65	1,072,800
19 Mar 2024	46.38	46.75	45.84	46.35	46.35	1,362,500
18 Mar 2024	46.99	47.49	46.58	46.59	46.59	2,296,200
15 Mar 2024	46.76	47.75	46.52	47.13	47.13	22,684,300
14 Mar 2024	46.46	46.87	46.20	46.39	46.39	2,029,200
14 Mar 2024	0.21 Dividend
13 Mar 2024	45.47	47.06	45.47	46.60	46.39	2,075,900
12 Mar 2024	44.68	45.77	44.44	45.57	45.36	2,092,500
11 Mar 2024	43.54	44.54	43.47	44.30	44.10	1,876,800
08 Mar 2024	44.00	44.52	43.70	43.80	43.60	1,527,500
07 Mar 2024	43.79	44.29	43.43	43.86	43.66	1,807,600
06 Mar 2024	43.03	43.97	42.85	43.40	43.20	2,880,000
05 Mar 2024	41.59	43.42	41.59	42.72	42.53	2,135,800
04 Mar 2024	42.29	42.73	41.70	41.87	41.68	4,022,600
01 Mar 2024	40.24	40.53	39.81	39.90	39.72	756,600
29 Feb 2024	39.79	40.12	39.41	40.10	39.92	1,211,700
28 Feb 2024	39.51	40.07	39.45	39.77	39.59	776,300
27 Feb 2024	40.16	40.28	39.62	39.81	39.63	765,200
26 Feb 2024	39.75	40.15	39.58	39.76	39.58	816,700
23 Feb 2024	39.87	40.62	39.39	39.97	39.79	880,900
22 Feb 2024	40.00	40.30	39.55	39.83	39.65	1,080,800
21 Feb 2024	40.18	40.45	39.35	39.87	39.69	1,330,800
20 Feb 2024	40.90	41.38	40.50	40.54	40.36	1,197,300
16 Feb 2024	42.85	43.07	40.95	41.07	40.88	1,573,100
15 Feb 2024	42.57	43.30	42.54	43.13	42.94	924,400
14 Feb 2024	41.92	42.32	41.45	42.29	42.10	806,700
13 Feb 2024	41.34	41.55	40.81	41.37	41.18	572,000
12 Feb 2024	42.02	42.71	42.02	42.55	42.36	423,800
09 Feb 2024	41.92	42.11	41.64	42.02	41.83	660,100
08 Feb 2024	42.43	42.70	41.83	41.85	41.66	1,136,700
07 Feb 2024	42.66	42.67	42.18	42.56	42.37	464,400
06 Feb 2024	42.27	42.88	42.12	42.51	42.32	616,900
05 Feb 2024	42.50	42.50	41.98	42.29	42.10	427,700
02 Feb 2024	42.47	43.12	42.25	43.00	42.81	456,400
01 Feb 2024	42.40	42.98	41.91	42.85	42.66	622,600
31 Jan 2024	43.12	43.53	41.76	41.81	41.62	945,500
30 Jan 2024	42.92	43.43	42.92	43.14	42.95	482,100
29 Jan 2024	42.75	43.16	42.26	43.11	42.92	960,400
26 Jan 2024	42.53	42.94	42.32	42.66	42.47	901,400
25 Jan 2024	41.80	42.90	41.74	42.42	42.23	1,087,300
24 Jan 2024	41.97	41.97	41.14	41.16	40.97	481,800
23 Jan 2024	41.40	41.67	41.18	41.46	41.27	908,000
22 Jan 2024	40.59	41.07	40.54	41.04	40.86	485,000
19 Jan 2024	39.85	40.43	39.49	40.43	40.25	384,200
18 Jan 2024	40.18	40.33	39.59	39.77	39.59	611,500
17 Jan 2024	39.18	39.99	39.18	39.86	39.68	707,800
16 Jan 2024	39.55	39.77	39.15	39.76	39.58	547,500
12 Jan 2024	40.85	41.09	39.87	39.89	39.71	459,500
11 Jan 2024	40.32	40.66	39.93	40.64	40.46	404,300
10 Jan 2024	40.42	40.73	40.30	40.54	40.36	558,300
09 Jan 2024	39.98	40.26	39.89	40.03	39.85	389,200
08 Jan 2024	40.10	40.58	39.79	40.52	40.34	652,000
05 Jan 2024	39.74	40.74	39.74	40.25	40.07	1,030,700
04 Jan 2024	39.46	40.12	39.41	39.86	39.68	842,600
03 Jan 2024	40.44	40.88	39.37	39.42	39.24	928,800
02 Jan 2024	41.54	41.94	41.03	41.14	40.95	609,200
29 Dec 2023	42.01	42.19	41.73	41.94	41.75	435,800
28 Dec 2023	41.75	42.12	41.75	42.04	41.85	518,100
27 Dec 2023	42.14	42.24	41.80	41.96	41.77	489,200
26 Dec 2023	42.19	42.28	41.82	42.00	41.81	593,500
22 Dec 2023	41.38	42.34	41.38	42.10	41.91	644,200
21 Dec 2023	41.07	41.58	40.88	41.37	41.18	455,500
20 Dec 2023	41.02	41.64	40.52	40.54	40.36	886,500
19 Dec 2023	40.63	41.16	40.63	41.14	40.95	575,800
18 Dec 2023	41.07	41.07	40.33	40.51	40.33	781,700
15 Dec 2023	41.34	41.56	40.77	40.81	40.63	1,137,400
14 Dec 2023	40.58	41.65	40.24	41.51	41.32	1,180,900
14 Dec 2023	0.21 Dividend
13 Dec 2023	39.13	40.25	38.92	40.10	39.71	1,001,300
12 Dec 2023	39.58	39.60	38.99	39.14	38.76	949,100
11 Dec 2023	39.33	39.76	39.14	39.70	39.31	740,400
08 Dec 2023	39.48	40.22	39.39	39.77	39.38	636,400
07 Dec 2023	39.21	39.55	39.02	39.34	38.96	1,011,800
06 Dec 2023	39.00	39.87	38.79	38.94	38.56	756,300
05 Dec 2023	38.85	39.11	38.40	38.78	38.40	800,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,927.54+299.06(+0.79%)

HANG SENG17,587.23+302.69(+1.75%)

CRUDE OIL83.83+0.26(+0.31%)

GOLD FUTURES2,345.10+2.60(+0.11%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,477.28+55.19(+0.11%)

Trending tickers

Air Lease Corporation (AL)

NIKKEI 225
37,927.54
+299.06(+0.79%)

HANG SENG
17,587.23
+302.69(+1.75%)

CRUDE OIL
83.83
+0.26(+0.31%)

GOLD FUTURES
2,345.10
+2.60(+0.11%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,477.28
+55.19(+0.11%)