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
2018-06-18 43.56 44.21 43.52 43.90 31,861
2018-06-15 43.35 43.99 43.05 43.91 41,440
2018-06-14 44.68 44.95 43.78 43.78 38,226
2018-06-13 45.12 45.12 44.53 44.62 19,757
2018-06-12 45.00 45.43 44.79 45.08 35,870
2018-06-11 45.10 45.10 44.83 44.95 29,172
2018-06-08 44.97 45.07 44.59 44.90 41,374
2018-06-07 45.27 45.66 45.09 45.33 28,812
2018-06-06 45.05 45.33 44.83 45.27 22,010
2018-06-05 44.95 45.02 44.76 44.99 26,037
2018-06-04 45.15 45.15 44.83 44.99 12,871
2018-06-01 44.86 45.34 44.83 44.96 31,109
2018-05-31 44.22 44.59 44.07 44.40 27,946
2018-05-30 44.54 44.67 44.28 44.435 13,748
2018-05-29 44.36 44.45 43.84 44.35 38,396
2018-05-25 43.90 44.68 43.90 44.63 34,581
2018-05-24 43.86 44.03 43.12 43.93 44,539
2018-05-23 44.37 44.56 43.66 43.92 51,105
2018-05-22 45.64 45.80 44.80 44.835 35,455
2018-05-21 44.84 45.54 44.81 45.44 28,884
2018-05-18 44.55 44.73 44.45 44.64 32,640
2018-05-17 44.56 44.97 44.38 44.40 45,877
2018-05-16 44.70 45.12 44.65 44.67 42,064
2018-05-15 44.17 44.63 43.81 44.42 44,080
2018-05-14 43.77 44.54 43.64 44.28 44,855
2018-05-11 45.07 45.35 42.97 44.04 97,676
2018-05-10 44.17 44.98 44.17 44.71 62,896
2018-05-09 43.97 44.18 43.76 44.15 29,958
2018-05-08 43.34 43.95 43.34 43.65 32,787
2018-05-07 43.23 43.56 43.11 43.17 29,453

» More AIR LEASE Stock Price History

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