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
2019-08-23 39.36 39.71 38.76 38.83 42,199
2019-08-22 39.39 39.75 39.30 39.75 19,075
2019-08-21 39.50 39.58 39.19 39.22 23,866
2019-08-20 38.58 39.14 38.58 39.05 30,056
2019-08-19 39.01 39.18 38.95 39.01 38,743
2019-08-16 38.50 38.81 38.38 38.495 70,354
2019-08-15 38.01 38.04 37.59 38.04 74,013
2019-08-14 37.98 38.21 37.57 38.02 79,933
2019-08-13 40.08 40.08 38.77 38.95 93,373
2019-08-12 39.44 39.61 39.05 39.33 40,098
2019-08-09 39.59 40.51 39.31 40.14 76,047
2019-08-08 39.66 40.14 39.66 40.05 68,311
2019-08-07 38.10 38.93 38.10 38.79 43,121
2019-08-06 38.47 38.94 38.09 38.91 43,884
2019-08-05 38.63 38.75 38.01 38.285 93,658
2019-08-02 39.52 39.71 38.92 39.54 49,691
2019-08-01 41.38 41.90 40.12 40.44 47,983
2019-07-31 42.43 42.96 41.96 42.16 52,260
2019-07-30 41.44 42.77 41.44 42.64 53,948
2019-07-29 41.70 41.89 40.96 40.96 55,922
2019-07-26 41.77 42.18 41.45 42.14 24,819
2019-07-25 42.38 42.58 41.85 42.11 27,139
2019-07-24 41.98 42.65 41.98 42.65 21,857
2019-07-23 41.27 41.83 41.24 41.83 25,825
2019-07-22 40.82 40.99 40.73 40.94 45,628
2019-07-19 41.32 41.53 40.91 41.035 53,428
2019-07-18 40.41 40.85 40.37 40.78 92,941
2019-07-17 41.55 41.72 40.96 40.96 53,153
2019-07-16 42.20 42.48 42.08 42.25 69,994
2019-07-15 41.70 41.80 41.28 41.41 67,584

» More AIR LEASE Stock Price History

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