Canada markets close in 2 hours 18 minutes

Air Lease Corporation (AL-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.45+0.05 (+0.20%)
As of 01:09PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.3525.5025.3425.4525.456,059
May 01, 202425.4025.5425.2725.4025.406,759
Apr 30, 202425.2525.5125.2525.4925.4920,891
Apr 29, 202425.3825.4525.2425.3025.3012,217
Apr 26, 202425.1825.3925.1825.2525.258,166
Apr 25, 202425.2025.3125.1525.2225.227,440
Apr 24, 202425.3225.3225.2325.2725.277,616
Apr 23, 202425.3025.3925.2825.3125.315,484
Apr 22, 202425.3325.3925.2925.3525.355,797
Apr 19, 202425.2725.3925.2725.3925.391,707
Apr 18, 202425.3825.3825.2325.2525.258,246
Apr 17, 202425.3525.4425.2625.2625.267,363
Apr 16, 202425.2025.3525.1225.2625.2612,146
Apr 15, 202425.2225.2925.2125.2925.2923,293
Apr 12, 202425.3025.3425.2425.2825.285,840
Apr 11, 202425.2125.3025.1525.2225.229,272
Apr 10, 202425.2525.2725.1525.2125.2115,848
Apr 09, 202425.4025.4125.2125.2425.2424,416
Apr 08, 202425.4625.5825.3525.4125.4113,723
Apr 05, 202425.4225.6525.3425.5625.566,157
Apr 04, 202425.4625.6425.3625.3625.3612,967
Apr 03, 202425.5025.7925.3725.4125.4138,613
Apr 02, 202425.8925.9125.4625.5125.5147,135
Apr 01, 202425.8325.9725.6725.8525.8534,850
Mar 28, 202425.7626.2025.5325.9425.94367,629
Mar 27, 202425.7225.8125.5625.6625.6634,208
Mar 26, 202425.5625.6925.5225.6825.6813,231
Mar 25, 202425.6325.6925.5225.6925.698,913
Mar 22, 202425.7425.7725.6425.6925.699,399
Mar 21, 202425.7025.8925.6325.7825.7822,810
Mar 20, 202425.5825.7925.5825.7025.7015,311
Mar 19, 202425.7525.7925.6325.7025.7015,192
Mar 18, 202425.6025.6025.4225.5825.5824,686
Mar 15, 202425.4325.5125.3325.5125.5122,443
Mar 14, 202425.4025.5025.3125.3225.3226,912
Mar 13, 202425.3625.4925.3625.4725.475,337
Mar 12, 202425.3525.4825.2825.4225.429,284
Mar 11, 202425.3325.3925.2425.3925.3917,001
Mar 08, 202425.5525.5525.3225.3325.3312,333
Mar 07, 202425.5525.5525.3425.4625.464,629
Mar 06, 202425.5125.5125.3925.4925.4915,214
Mar 05, 202425.3525.4325.2725.4125.418,176
Mar 04, 202425.3325.3925.2225.3325.339,145
Mar 01, 202425.4725.4725.2625.4425.4418,866
Feb 29, 202425.1225.6025.1025.2525.2529,184
Feb 28, 202425.1625.2025.0725.1825.1821,366
Feb 28, 20240.384375 Dividend
Feb 27, 202425.5225.5825.3625.5125.138,949
Feb 26, 202425.4125.5125.2625.4525.0714,740
Feb 23, 202425.3425.5425.3125.4425.0621,362
Feb 22, 202425.2525.3525.2525.3524.966,048
Feb 21, 202425.2625.3525.2525.2924.918,992
Feb 20, 202425.2525.3625.2525.2724.8919,767
Feb 16, 202425.3025.3025.2725.2924.913,533
Feb 15, 202425.1625.3125.1625.2524.8711,897
Feb 14, 202425.1525.2225.1325.2024.826,028
Feb 13, 202425.0625.3125.0125.0824.719,965
Feb 12, 202425.2125.3025.0625.3024.9215,305
Feb 09, 202425.1525.2725.1325.2324.858,663
Feb 08, 202425.0225.2024.9425.1624.7811,285
Feb 07, 202424.9225.1024.9225.0324.6510,368
Feb 06, 202425.1425.1524.9225.0424.6618,412
Feb 05, 202425.1225.2525.0525.0524.6714,806
Feb 02, 202425.0525.2125.0525.2024.827,544
Feb 01, 202425.0225.0924.9225.0224.645,507
Jan 31, 202425.1025.1024.9224.9224.5413,634
Jan 30, 202424.9525.1624.9124.9624.5821,522
Jan 29, 202425.0825.2724.9525.0024.6215,480
Jan 26, 202425.0125.0324.9324.9924.6117,429
Jan 25, 202424.9725.1724.9225.0724.698,831
Jan 24, 202425.0525.0624.8924.9824.6033,674
Jan 23, 202425.1725.1825.0125.1824.806,703
Jan 22, 202424.9925.1824.9925.1824.8011,824
Jan 19, 202424.9125.0924.8925.0324.656,017
Jan 18, 202424.9224.9724.8024.9424.569,952
Jan 17, 202424.7824.9724.7824.9724.5915,271
Jan 16, 202424.7924.9924.7924.8224.4415,411
Jan 12, 202424.9324.9324.8524.8524.4810,262
Jan 11, 202425.1525.1724.8624.8624.499,253
Jan 10, 202425.1325.1524.8524.9424.5618,655
Jan 09, 202424.8525.1224.8524.9524.579,154
Jan 08, 202424.9325.1124.8024.8524.487,890
Jan 05, 202425.0325.0324.5724.8824.5119,404
Jan 04, 202425.0525.0624.9624.9624.594,216
Jan 03, 202425.2425.2424.8825.1024.7211,669
Jan 02, 202425.1625.2024.9825.0724.6910,080
Dec 29, 202325.1725.2824.9024.9024.5234,084
Dec 28, 202325.0725.5425.0125.2624.8813,692
Dec 27, 202325.1625.2725.0225.0224.6413,582
Dec 26, 202325.0125.2325.0125.1624.789,222
Dec 22, 202325.0125.3025.0125.1324.7513,065
Dec 21, 202325.0025.1725.0025.1024.7212,439
Dec 20, 202325.0525.1025.0325.0524.678,634
Dec 19, 202324.9925.0424.8124.9524.5710,938
Dec 18, 202324.9025.3724.7824.9724.5918,291
Dec 15, 202324.9925.2924.9024.9024.5217,048
Dec 14, 202324.9025.0024.8224.9924.6128,002
Dec 13, 202324.8124.9024.8024.8024.4324,679
Dec 12, 202324.7224.8924.7224.8524.4822,863
Dec 11, 202324.7024.8924.7024.8524.4816,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...