AIR LEASE Historical Stock Price

Below is the stock price history for AIR LEASE AL. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The AIR LEASE stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

AIR LEASE Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	21.43	21.56	20.23	20.62	82,430
2012-05-17	22.36	22.36	21.40	21.475	72,109
2012-05-16	22.25	22.61	21.96	22.41	93,055
2012-05-15	21.51	22.82	21.06	22.405	140,871
2012-05-14	23.75	23.88	23.50	23.63	14,865
2012-05-11	23.67	23.93	23.67	23.90	8,731
2012-05-10	24.00	24.04	23.625	23.70	9,683
2012-05-09	23.57	24.20	23.45	23.85	32,228
2012-05-08	23.46	23.70	23.18	23.65	30,756
2012-05-07	23.10	23.59	22.85	23.51	31,837
2012-05-04	22.74	23.285	22.72	23.25	27,304
2012-05-03	22.96	22.99	22.55	22.74	35,540
2012-05-02	23.24	23.26	22.84	23.065	39,354
2012-05-01	23.44	23.90	23.20	23.41	15,092
2012-04-30	23.92	23.98	23.39	23.51	22,786
2012-04-27	24.20	24.20	23.66	23.81	20,677
2012-04-26	24.70	24.80	24.17	24.35	37,590
2012-04-25	24.47	24.91	23.99	24.75	67,232
2012-04-24	24.68	24.90	24.54	24.78	18,303
2012-04-23	24.74	24.74	24.21	24.69	33,516
2012-04-20	24.61	24.99	24.44	24.87	29,147
2012-04-19	24.09	24.59	24.08	24.56	11,454
2012-04-18	24.36	24.42	24.145	24.23	15,779
2012-04-17	24.27	24.83	24.12	24.60	34,506
2012-04-16	23.47	24.36	23.19	24.09	30,910
2012-04-13	23.34	23.43	23.11	23.34	12,405
2012-04-12	23.46	23.51	23.25	23.47	10,544
2012-04-11	22.85	23.24	22.66	23.20	21,880
2012-04-10	23.14	23.33	22.62	22.72	14,808
2012-04-09	23.25	23.51	23.04	23.105	19,996

» More AIR LEASE Stock Price History