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
2021-05-10 45.64 46.44 45.47 45.66 18,315
2021-05-07 45.74 45.96 44.15 44.15 73,285
2021-05-06 47.97 48.93 47.97 48.93 9,650
2021-05-05 48.02 49.03 48.02 48.58 12,103
2021-05-04 46.52 47.44 46.52 47.16 10,607
2021-05-03 47.12 47.77 46.96 47.32 9,462
2021-04-30 47.05 47.05 46.50 46.70 11,868
2021-04-29 48.50 48.50 47.65 47.92 8,378
2021-04-28 48.79 49.00 48.21 48.33 10,222
2021-04-27 48.16 48.75 47.97 48.75 5,274
2021-04-26 48.01 48.31 47.91 48.28 7,043
2021-04-23 47.02 47.41 46.96 47.28 6,222
2021-04-22 46.25 47.42 46.25 46.39 25,656
2021-04-21 46.67 46.94 46.43 46.93 19,108
2021-04-20 46.53 46.53 45.49 46.35 21,973
2021-04-19 48.33 48.44 47.73 47.88 6,657
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

» More AIR LEASE Stock Price History

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