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
2020-05-28 30.43 31.33 30.43 30.43 153,410
2020-05-27 29.62 30.33 28.93 30.33 166,489
2020-05-26 28.67 28.93 28.00 28.54 211,943
2020-05-22 26.60 26.86 26.27 26.72 70,787
2020-05-21 26.81 26.96 26.32 26.71 109,668
2020-05-20 25.98 26.36 25.73 25.93 354,711
2020-05-19 25.58 26.42 25.31 25.375 187,272
2020-05-18 24.66 26.23 24.66 26.15 189,349
2020-05-15 22.53 22.64 21.98 22.00 55,281
2020-05-14 20.33 22.355 20.33 22.355 114,027
2020-05-13 22.06 22.12 21.07 21.98 108,688
2020-05-12 24.17 24.35 23.60 23.755 97,924
2020-05-11 24.71 25.39 24.71 24.94 125,923
2020-05-08 26.39 27.08 26.03 27.06 154,530
2020-05-07 24.36 24.77 24.05 24.28 72,168
2020-05-06 23.81 24.07 23.37 23.42 73,968
2020-05-05 24.89 25.20 23.745 24.08 151,329
2020-05-04 23.17 23.57 22.24 23.57 108,350
2020-05-01 24.45 24.45 23.53 24.20 104,299
2020-04-30 25.60 26.36 25.60 26.19 55,372
2020-04-29 26.37 27.00 25.99 26.64 129,552
2020-04-28 23.13 23.67 22.51 23.08 112,383
2020-04-27 20.78 21.94 20.76 21.82 125,633
2020-04-24 20.35 20.73 20.01 20.64 147,131
2020-04-23 20.15 20.66 20.12 20.24 128,672
2020-04-22 21.61 21.80 20.07 20.07 133,676
2020-04-21 21.27 21.53 20.91 21.49 164,752
2020-04-20 22.64 22.89 21.79 22.20 103,058
2020-04-17 23.48 23.89 23.24 23.72 101,449
2020-04-16 21.62 22.24 21.38 21.92 84,222

» More AIR LEASE Stock Price History

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