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
2019-02-21 38.40 38.68 37.69 37.86 57,985
2019-02-20 38.67 38.80 38.27 38.36 51,326
2019-02-19 38.22 38.77 38.22 38.64 18,418
2019-02-15 38.78 38.78 38.12 38.29 34,035
2019-02-14 37.80 38.21 37.77 38.09 19,321
2019-02-13 38.53 38.60 38.07 38.185 28,833
2019-02-12 37.62 38.24 37.62 38.18 33,186
2019-02-11 36.98 37.51 36.98 37.34 49,672
2019-02-08 37.04 37.05 36.535 36.78 37,027
2019-02-07 37.80 37.80 37.015 37.35 44,140
2019-02-06 38.84 38.84 38.01 38.01 30,186
2019-02-05 38.17 38.91 38.09 38.91 18,225
2019-02-04 37.78 38.185 37.76 38.185 23,641
2019-02-01 38.08 38.17 37.80 37.90 24,186
2019-01-31 38.11 38.38 37.88 38.00 23,411
2019-01-30 37.28 38.44 37.28 38.31 52,066
2019-01-29 37.23 37.525 36.89 37.22 21,660
2019-01-28 36.33 37.25 36.33 37.08 44,449
2019-01-25 36.38 37.23 36.38 37.14 27,333
2019-01-24 36.06 36.55 36.06 36.27 23,126
2019-01-23 36.36 36.48 35.67 35.72 22,504
2019-01-22 37.05 37.05 35.94 36.25 47,300
2019-01-18 37.50 37.88 37.41 37.41 41,734
2019-01-17 36.61 37.21 36.37 36.99 23,444
2019-01-16 37.04 37.12 36.59 36.68 37,399
2019-01-15 36.02 36.41 35.84 36.36 37,337
2019-01-14 35.82 36.36 35.74 36.10 71,088
2019-01-11 36.05 36.87 35.87 36.80 31,773
2019-01-10 35.27 36.60 35.27 36.48 52,390
2019-01-09 35.57 35.88 35.32 35.60 55,479

» More AIR LEASE Stock Price History

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