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
2019-04-22 37.51 37.64 37.19 37.21 48,791
2019-04-18 37.86 37.90 37.59 37.70 83,170
2019-04-17 37.88 38.23 37.84 37.95 80,229
2019-04-16 37.43 37.92 37.43 37.53 68,675
2019-04-15 37.79 37.79 37.36 37.39 19,796
2019-04-12 37.44 37.73 37.31 37.68 37,567
2019-04-11 36.95 37.01 36.64 36.99 37,623
2019-04-10 35.96 36.49 35.96 36.235 91,344
2019-04-09 36.23 36.23 35.49 35.49 61,692
2019-04-08 36.53 36.97 36.37 36.46 99,682
2019-04-05 36.86 36.99 36.71 36.71 64,212
2019-04-04 36.08 36.72 36.07 36.59 113,416
2019-04-03 36.14 36.29 35.58 35.745 64,477
2019-04-02 35.46 35.585 35.16 35.585 28,287
2019-04-01 35.49 35.55 35.09 35.44 31,712
2019-03-29 34.49 34.55 34.16 34.36 41,738
2019-03-28 33.80 34.02 33.51 33.96 71,278
2019-03-27 33.56 33.77 33.11 33.49 37,514
2019-03-26 33.78 33.91 33.175 33.40 100,372
2019-03-25 32.66 33.24 32.66 33.06 67,768
2019-03-22 33.03 33.03 31.98 32.72 98,313
2019-03-21 33.42 34.07 33.42 33.99 35,434
2019-03-20 32.87 33.50 32.83 33.06 51,561
2019-03-19 34.22 34.30 33.63 33.63 39,917
2019-03-18 34.14 34.19 33.86 34.18 34,704
2019-03-15 34.23 34.24 33.94 33.98 79,439
2019-03-14 34.92 34.99 34.64 34.80 36,617
2019-03-13 35.63 35.72 35.01 35.40 81,841
2019-03-12 34.58 35.11 34.44 35.11 76,914
2019-03-11 34.12 34.80 33.95 34.68 75,554

» More AIR LEASE Stock Price History

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