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
2020-08-10 30.74 31.53 30.66 30.80 34,183
2020-08-07 28.92 30.11 28.92 29.84 64,383
2020-08-06 28.62 28.62 28.03 28.35 51,784
2020-08-05 27.79 28.49 27.67 28.43 41,193
2020-08-04 27.38 27.82 27.38 27.58 31,499
2020-08-03 26.72 27.31 26.55 27.10 45,195
2020-07-31 25.59 26.25 25.39 26.09 41,237
2020-07-30 26.40 26.76 26.35 26.65 44,535
2020-07-29 26.13 27.13 25.91 27.08 56,594
2020-07-28 26.10 26.36 25.75 25.75 30,852
2020-07-27 26.20 26.20 25.74 26.00 39,069
2020-07-24 26.86 27.05 26.47 26.53 33,796
2020-07-23 26.50 27.70 26.44 27.32 31,024
2020-07-22 27.24 27.75 27.24 27.33 25,895
2020-07-21 28.07 28.33 27.36 27.36 32,123
2020-07-20 28.35 28.40 27.87 28.09 35,452
2020-07-17 29.13 29.32 29.08 29.12 29,846
2020-07-16 29.81 29.96 29.10 29.18 40,815
2020-07-15 29.30 30.24 29.10 30.12 92,092
2020-07-14 28.13 28.34 27.81 28.06 36,182
2020-07-13 27.60 28.85 27.58 27.58 67,504
2020-07-10 27.01 27.91 26.88 27.63 68,259
2020-07-09 27.56 27.56 26.47 26.47 69,070
2020-07-08 27.75 28.22 27.72 28.22 44,942
2020-07-07 27.62 28.07 27.38 27.60 68,299
2020-07-06 28.48 29.59 28.12 29.59 46,042
2020-07-02 29.35 29.35 28.20 28.20 49,687
2020-07-01 30.08 30.08 28.29 28.35 68,459
2020-06-30 28.53 29.48 28.16 29.40 29,963
2020-06-29 28.59 29.47 28.59 29.345 48,993

» More AIR LEASE Stock Price History

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