Air Lease Corporation (AL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

51.41

+0.63

(+1.24%)

At close: 04:00PM EDT

51.95

+0.54

(+1.05%)

After hours:

07:12PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	51.35	51.65	50.93	51.41	51.41	709,237
May 02, 2024	51.12	51.17	50.38	50.78	50.78	642,900
May 01, 2024	50.17	51.02	49.87	50.29	50.29	898,400
Apr 30, 2024	51.57	51.78	50.16	50.24	50.24	938,400
Apr 29, 2024	51.71	52.13	51.62	52.02	52.02	838,200
Apr 26, 2024	51.72	52.31	51.57	51.66	51.66	742,200
Apr 25, 2024	50.75	51.62	50.40	51.56	51.56	664,800
Apr 24, 2024	51.21	51.65	50.97	51.40	51.40	873,800
Apr 23, 2024	49.71	51.06	49.52	51.01	51.01	1,081,100
Apr 22, 2024	49.15	49.98	48.90	49.55	49.55	642,600
Apr 19, 2024	48.76	49.42	48.76	49.03	49.03	875,000
Apr 18, 2024	48.91	49.70	48.61	48.73	48.73	646,300
Apr 17, 2024	48.93	49.22	48.49	48.64	48.64	788,100
Apr 16, 2024	48.29	48.71	47.74	48.46	48.46	622,600
Apr 15, 2024	49.01	49.45	47.99	48.22	48.22	577,400
Apr 12, 2024	48.79	49.17	48.12	48.55	48.55	1,151,500
Apr 11, 2024	48.84	49.25	47.94	49.16	49.16	1,000,800
Apr 10, 2024	48.73	49.33	48.42	48.79	48.79	1,094,800
Apr 09, 2024	50.36	50.56	49.47	49.54	49.54	1,046,300
Apr 08, 2024	50.69	50.92	50.21	50.40	50.40	909,800
Apr 05, 2024	49.93	50.64	49.93	50.54	50.54	1,134,800
Apr 04, 2024	51.01	51.65	50.09	50.17	50.17	1,020,100
Apr 03, 2024	50.15	50.69	49.95	50.44	50.44	1,189,000
Apr 02, 2024	50.75	50.83	49.93	50.14	50.14	1,375,300
Apr 01, 2024	51.51	51.65	50.74	51.18	51.18	1,086,300
Mar 28, 2024	51.09	51.77	51.05	51.44	51.44	1,337,600
Mar 27, 2024	50.37	50.86	50.06	50.76	50.76	1,159,700
Mar 26, 2024	49.64	50.63	49.23	50.31	50.31	2,324,400
Mar 25, 2024	48.25	49.66	48.07	49.10	49.10	1,929,700
Mar 22, 2024	47.35	48.43	47.25	48.29	48.29	1,738,900
Mar 21, 2024	46.82	47.39	46.75	47.06	47.06	874,400
Mar 20, 2024	46.00	46.94	45.82	46.65	46.65	1,072,800
Mar 19, 2024	46.38	46.75	45.84	46.35	46.35	1,362,500
Mar 18, 2024	46.99	47.49	46.58	46.59	46.59	2,296,200
Mar 15, 2024	46.76	47.75	46.52	47.13	47.13	22,684,300
Mar 14, 2024	46.46	46.87	46.20	46.39	46.39	2,029,200
Mar 14, 2024	0.21 Dividend
Mar 13, 2024	45.47	47.06	45.47	46.60	46.39	2,075,900
Mar 12, 2024	44.68	45.77	44.44	45.57	45.36	2,092,500
Mar 11, 2024	43.54	44.54	43.47	44.30	44.10	1,876,800
Mar 08, 2024	44.00	44.52	43.70	43.80	43.60	1,527,500
Mar 07, 2024	43.79	44.29	43.43	43.86	43.66	1,807,600
Mar 06, 2024	43.03	43.97	42.85	43.40	43.20	2,880,000
Mar 05, 2024	41.59	43.42	41.59	42.72	42.53	2,135,800
Mar 04, 2024	42.29	42.73	41.70	41.87	41.68	4,022,600
Mar 01, 2024	40.24	40.53	39.81	39.90	39.72	756,600
Feb 29, 2024	39.79	40.12	39.41	40.10	39.92	1,211,700
Feb 28, 2024	39.51	40.07	39.45	39.77	39.59	776,300
Feb 27, 2024	40.16	40.28	39.62	39.81	39.63	765,200
Feb 26, 2024	39.75	40.15	39.58	39.76	39.58	816,700
Feb 23, 2024	39.87	40.62	39.39	39.97	39.79	880,900
Feb 22, 2024	40.00	40.30	39.55	39.83	39.65	1,080,800
Feb 21, 2024	40.18	40.45	39.35	39.87	39.69	1,330,800
Feb 20, 2024	40.90	41.38	40.50	40.54	40.36	1,197,300
Feb 16, 2024	42.85	43.07	40.95	41.07	40.88	1,573,100
Feb 15, 2024	42.57	43.30	42.54	43.13	42.94	924,400
Feb 14, 2024	41.92	42.32	41.45	42.29	42.10	806,700
Feb 13, 2024	41.34	41.55	40.81	41.37	41.18	572,000
Feb 12, 2024	42.02	42.71	42.02	42.55	42.36	423,800
Feb 09, 2024	41.92	42.11	41.64	42.02	41.83	660,100
Feb 08, 2024	42.43	42.70	41.83	41.85	41.66	1,136,700
Feb 07, 2024	42.66	42.67	42.18	42.56	42.37	464,400
Feb 06, 2024	42.27	42.88	42.12	42.51	42.32	616,900
Feb 05, 2024	42.50	42.50	41.98	42.29	42.10	427,700
Feb 02, 2024	42.47	43.12	42.25	43.00	42.81	456,400
Feb 01, 2024	42.40	42.98	41.91	42.85	42.66	622,600
Jan 31, 2024	43.12	43.53	41.76	41.81	41.62	945,500
Jan 30, 2024	42.92	43.43	42.92	43.14	42.95	482,100
Jan 29, 2024	42.75	43.16	42.26	43.11	42.92	960,400
Jan 26, 2024	42.53	42.94	42.32	42.66	42.47	901,400
Jan 25, 2024	41.80	42.90	41.74	42.42	42.23	1,087,300
Jan 24, 2024	41.97	41.97	41.14	41.16	40.97	481,800
Jan 23, 2024	41.40	41.67	41.18	41.46	41.27	908,000
Jan 22, 2024	40.59	41.07	40.54	41.04	40.86	485,000
Jan 19, 2024	39.85	40.43	39.49	40.43	40.25	384,200
Jan 18, 2024	40.18	40.33	39.59	39.77	39.59	611,500
Jan 17, 2024	39.18	39.99	39.18	39.86	39.68	707,800
Jan 16, 2024	39.55	39.77	39.15	39.76	39.58	547,500
Jan 12, 2024	40.85	41.09	39.87	39.89	39.71	459,500
Jan 11, 2024	40.32	40.66	39.93	40.64	40.46	404,300
Jan 10, 2024	40.42	40.73	40.30	40.54	40.36	558,300
Jan 09, 2024	39.98	40.26	39.89	40.03	39.85	389,200
Jan 08, 2024	40.10	40.58	39.79	40.52	40.34	652,000
Jan 05, 2024	39.74	40.74	39.74	40.25	40.07	1,030,700
Jan 04, 2024	39.46	40.12	39.41	39.86	39.68	842,600
Jan 03, 2024	40.44	40.88	39.37	39.42	39.24	928,800
Jan 02, 2024	41.54	41.94	41.03	41.14	40.95	609,200
Dec 29, 2023	42.01	42.19	41.73	41.94	41.75	435,800
Dec 28, 2023	41.75	42.12	41.75	42.04	41.85	518,100
Dec 27, 2023	42.14	42.24	41.80	41.96	41.77	489,200
Dec 26, 2023	42.19	42.28	41.82	42.00	41.81	593,500
Dec 22, 2023	41.38	42.34	41.38	42.10	41.91	644,200
Dec 21, 2023	41.07	41.58	40.88	41.37	41.18	455,500
Dec 20, 2023	41.02	41.64	40.52	40.54	40.36	886,500
Dec 19, 2023	40.63	41.16	40.63	41.14	40.95	575,800
Dec 18, 2023	41.07	41.07	40.33	40.51	40.33	781,700
Dec 15, 2023	41.34	41.56	40.77	40.81	40.63	1,137,400
Dec 14, 2023	40.58	41.65	40.24	41.51	41.32	1,180,900
Dec 14, 2023	0.21 Dividend
Dec 13, 2023	39.13	40.25	38.92	40.10	39.71	1,001,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,446.48+5,326.25(+6.57%)

Air Lease Corporation (AL)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,446.48
+5,326.25(+6.57%)