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. The AIR LEASE stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

AIR LEASE Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-16 49.59 49.72 48.58 48.60 9,941
2021-04-15 48.45 49.30 48.45 49.30 10,774
2021-04-14 49.26 49.26 48.67 48.70 9,259
2021-04-13 47.61 48.39 47.52 48.18 26,596
2021-04-12 48.99 49.20 48.61 48.77 8,854
2021-04-09 49.22 49.53 48.63 49.03 10,287
2021-04-08 48.94 49.40 48.89 49.30 13,769
2021-04-07 49.43 49.82 49.25 49.39 15,902
2021-04-06 50.41 50.54 49.39 49.39 15,268
2021-04-05 49.27 50.28 49.27 49.47 27,688
2021-04-02 49.15 49.15 49.15 49.15 6,104
2021-04-01 49.62 49.85 49.19 49.65 4,649
2021-03-31 49.47 49.57 49.09 49.28 11,206
2021-03-30 50.17 50.67 49.82 50.00 10,812
2021-03-29 49.41 49.64 48.94 49.51 26,040
2021-03-26 49.33 49.69 48.86 49.61 23,159
2021-03-25 47.01 48.88 46.16 48.82 15,841
2021-03-24 47.63 48.36 46.81 46.82 15,021
2021-03-23 48.13 48.13 45.76 46.09 43,693
2021-03-22 47.74 49.11 47.74 48.36 22,774
2021-03-19 48.88 48.88 48.02 48.20 42,527
2021-03-18 50.75 51.155 49.31 49.42 15,227
2021-03-17 50.65 50.76 49.84 50.715 16,950
2021-03-16 50.25 50.98 50.04 50.46 15,301
2021-03-15 51.60 51.69 51.07 51.45 37,373
2021-03-12 52.06 52.90 51.71 51.91 59,674
2021-03-11 49.75 52.10 49.46 52.10 42,217
2021-03-10 48.40 49.43 48.29 48.82 20,275
2021-03-09 50.26 50.26 48.39 49.00 49,501
2021-03-08 49.21 50.96 49.21 50.66 109,882

» More AIR LEASE Stock Price History

To see other companies like AIR LEASE (AL), view our stock market today for news, and other data.