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
2018-09-19 45.69 46.22 45.62 45.68 32,783
2018-09-18 45.78 46.00 45.51 45.77 15,014
2018-09-17 45.69 45.84 45.24 45.51 24,077
2018-09-14 45.64 46.02 45.58 45.70 24,018
2018-09-13 45.02 45.24 44.91 44.98 47,488
2018-09-12 44.98 45.13 44.60 45.01 28,698
2018-09-11 45.41 45.41 44.86 45.005 30,943
2018-09-10 44.20 45.32 44.20 45.32 37,645
2018-09-07 45.21 45.21 44.18 44.18 41,918
2018-09-06 45.69 45.71 45.15 45.26 24,780
2018-09-05 46.03 46.03 45.56 45.69 27,203
2018-09-04 46.31 46.45 45.93 46.025 32,167
2018-08-31 46.18 46.55 46.07 46.25 19,779
2018-08-30 46.57 46.97 46.52 46.52 18,028
2018-08-29 46.89 47.02 46.32 46.92 30,454
2018-08-28 47.05 47.34 46.92 46.99 18,875
2018-08-27 46.14 47.02 46.14 46.91 27,049
2018-08-24 46.09 46.19 45.84 46.06 16,740
2018-08-23 46.30 46.52 45.98 46.09 27,609
2018-08-22 46.41 46.65 46.28 46.50 17,154
2018-08-21 45.80 46.32 45.80 46.28 31,717
2018-08-20 45.66 45.66 45.25 45.61 33,048
2018-08-17 45.44 45.66 45.38 45.45 27,229
2018-08-16 45.02 45.61 45.02 45.48 70,628
2018-08-15 44.65 44.92 44.05 44.79 40,974
2018-08-14 44.83 45.30 44.83 45.19 31,208
2018-08-13 44.72 44.92 44.14 44.61 23,609
2018-08-10 44.54 45.29 43.60 45.10 66,013
2018-08-09 44.42 44.55 44.00 44.08 12,159
2018-08-08 44.47 44.48 44.13 44.39 16,602

» More AIR LEASE Stock Price History

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