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
2017-11-22 41.83 41.99 41.55 41.60 13,876
2017-11-21 41.83 41.83 41.47 41.57 21,332
2017-11-20 41.64 41.76 41.22 41.46 23,597
2017-11-17 41.49 41.68 41.29 41.65 24,750
2017-11-16 41.31 41.75 41.31 41.69 28,420
2017-11-15 40.62 41.19 40.36 41.08 49,063
2017-11-14 41.96 42.08 41.30 41.30 69,248
2017-11-13 42.86 42.86 41.40 41.82 64,102
2017-11-10 43.49 43.49 42.49 43.21 41,760
2017-11-09 42.61 42.61 41.72 42.19 38,796
2017-11-08 42.97 42.97 42.46 42.67 47,826
2017-11-07 43.69 43.69 43.00 43.20 84,519
2017-11-06 44.04 44.04 43.38 43.78 38,310
2017-11-03 44.13 44.13 43.95 43.97 23,520
2017-11-02 44.94 45.09 44.27 44.44 38,418
2017-11-01 44.06 44.06 43.43 43.85 44,078
2017-10-31 43.59 43.64 43.36 43.53 22,562
2017-10-30 42.96 43.32 42.96 43.14 19,520
2017-10-27 43.31 43.33 42.94 43.29 22,351
2017-10-26 43.18 43.64 43.16 43.36 22,786
2017-10-25 44.00 44.00 42.92 43.05 38,368
2017-10-24 44.10 44.38 43.95 44.04 37,678
2017-10-23 44.07 44.22 43.66 43.70 21,320
2017-10-20 43.50 44.11 43.20 44.11 47,389
2017-10-19 43.24 43.24 42.59 42.95 43,241
2017-10-18 44.18 44.18 43.37 43.49 40,530
2017-10-17 44.60 44.64 43.69 43.77 38,338
2017-10-16 44.62 44.72 44.48 44.53 15,729
2017-10-13 44.20 44.57 44.16 44.46 15,945
2017-10-12 43.82 44.38 43.72 44.21 30,318

» More AIR LEASE Stock Price History

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