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
2019-06-14 38.85 39.07 38.70 38.84 31,499
2019-06-13 39.61 39.72 39.33 39.54 26,829
2019-06-12 38.95 39.24 38.89 39.13 41,358
2019-06-11 39.94 39.97 39.44 39.57 34,398
2019-06-10 39.32 39.67 39.32 39.62 37,664
2019-06-07 38.59 38.96 38.59 38.59 26,127
2019-06-06 37.93 38.53 37.88 38.49 25,093
2019-06-05 38.05 38.48 37.98 38.445 45,349
2019-06-04 37.97 38.68 37.89 38.66 85,515
2019-06-03 36.37 36.58 36.11 36.28 90,572
2019-05-31 36.27 36.33 35.78 35.78 117,148
2019-05-30 36.97 36.97 36.44 36.805 59,736
2019-05-29 36.62 36.86 36.46 36.69 191,187
2019-05-28 36.82 37.00 36.55 36.72 43,022
2019-05-24 36.91 36.93 36.73 36.78 55,251
2019-05-23 36.60 36.80 36.28 36.44 45,658
2019-05-22 37.35 37.64 37.29 37.49 29,481
2019-05-21 37.66 38.06 37.66 37.89 31,117
2019-05-20 37.50 37.66 37.09 37.23 36,487
2019-05-17 37.53 38.00 37.53 37.75 70,395
2019-05-16 38.52 38.93 38.07 38.13 70,208
2019-05-15 38.46 38.81 38.43 38.49 36,941
2019-05-14 38.41 38.92 38.40 38.67 51,642
2019-05-13 37.68 37.98 37.34 37.73 74,813
2019-05-10 38.46 39.14 37.68 38.86 110,450
2019-05-09 37.30 38.17 37.18 38.12 92,257
2019-05-08 38.455 38.795 38.36 38.36 98,349
2019-05-07 38.43 38.49 38.045 38.30 134,741
2019-05-06 39.12 39.41 38.94 39.27 69,335
2019-05-03 38.97 39.54 38.94 39.54 92,683

» More AIR LEASE Stock Price History

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