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
2018-12-14 34.45 35.06 33.31 33.35 86,143
2018-12-13 36.09 36.09 35.05 35.10 47,959
2018-12-12 36.07 36.29 35.82 35.935 58,388
2018-12-11 36.12 36.41 35.41 35.48 84,525
2018-12-10 36.30 36.30 34.31 35.27 69,138
2018-12-07 37.37 37.60 36.25 36.36 60,870
2018-12-06 36.79 37.17 36.11 37.00 96,307
2018-12-04 39.53 39.53 37.81 37.81 33,927
2018-12-03 39.54 39.80 39.13 39.58 34,009
2018-11-30 38.35 38.88 38.35 38.81 38,892
2018-11-29 38.52 38.81 38.27 38.55 47,052
2018-11-28 38.19 38.71 37.33 38.62 27,507
2018-11-27 37.73 37.93 37.35 37.715 20,455
2018-11-26 37.59 38.18 37.56 37.62 38,224
2018-11-23 36.84 37.38 36.80 37.135 12,563
2018-11-21 36.88 38.09 36.88 37.60 50,377
2018-11-20 36.58 36.91 36.02 36.80 32,564
2018-11-19 37.86 37.98 37.16 37.165 54,576
2018-11-16 38.29 38.45 37.61 38.02 40,724
2018-11-15 38.02 38.33 37.55 38.29 46,289
2018-11-14 39.18 39.45 37.88 38.59 36,739
2018-11-13 38.70 39.69 38.68 39.02 72,090
2018-11-12 40.10 40.36 38.37 38.53 59,288
2018-11-09 41.34 41.34 39.65 40.55 97,180
2018-11-08 40.35 40.35 39.56 39.76 40,121
2018-11-07 40.34 40.70 40.18 40.46 47,258
2018-11-06 39.58 39.94 39.34 39.86 30,537
2018-11-05 39.07 39.83 39.07 39.68 44,314
2018-11-02 40.17 40.17 39.17 39.23 36,140
2018-11-01 38.64 39.68 38.64 39.30 61,854

» More AIR LEASE Stock Price History

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