Air Lease Corporation Class A Common Stock (AL)

64.23
-0.03 (-0.05%)
NYSE · Last Trade: Jan 1st, 3:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Lease Corporation Class A Common Stock (AL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202564.2664.3064.2364.23654,00264.23
12/30/202564.1264.2964.1164.26537,97764.26
12/29/202564.1864.2264.0764.101,390,09364.10
12/26/202564.2564.2564.1664.21485,80464.21
12/24/202564.1764.2364.1764.20314,36364.20
12/23/202564.1564.2364.1564.15851,95964.15
12/22/202564.1064.2464.0964.22676,49064.22
12/19/202564.1064.2264.0564.152,940,13264.15
12/18/202564.1564.1964.0764.071,455,52464.07
12/17/202564.2464.2564.1064.101,504,18564.10
12/16/202564.2164.2864.1464.191,144,58864.19
12/15/202564.0564.4064.0564.253,662,34464.25
12/12/202564.0264.1063.9764.101,455,95564.10
12/11/202563.9764.0063.9263.962,018,92063.96
12/10/202563.9764.0463.9463.962,249,03863.96
12/09/202564.0064.0763.9563.961,598,46963.96
12/08/202563.9864.1663.9264.101,585,30464.10
12/05/202564.0864.0863.9263.931,513,08363.93
12/04/202563.9564.0563.9563.951,240,74163.95
12/03/202564.0564.1564.0164.06939,83463.84
12/02/202564.0064.2363.9264.081,974,31963.86
12/01/202563.9764.0063.8663.902,065,05863.68
11/28/202563.9564.0663.9363.931,070,18263.71
11/26/202563.9064.0863.8563.852,057,63463.63
11/25/202563.8663.9963.8563.851,776,39763.63
11/24/202563.8063.8763.7963.851,961,19963.63
11/21/202563.8563.8763.7463.803,944,28363.58
11/20/202563.8363.9763.6463.737,896,83563.51
11/19/202563.8063.9163.7363.801,900,87863.58
11/18/202563.7563.7963.6963.692,968,97263.47
11/17/202563.9263.9263.6963.692,256,94863.47
11/14/202563.9263.9563.8163.901,608,42563.68
11/13/202563.9263.9563.8363.901,956,01363.68
11/12/202563.9363.9763.8263.871,409,51763.65
11/11/202563.8063.9663.8063.812,301,66163.59
11/10/202563.8063.8663.7763.801,515,55963.58
11/07/202563.7663.8563.7363.821,809,44563.60
11/06/202563.7563.8663.7563.751,579,13263.53
11/05/202563.6863.8963.6863.741,209,79563.52
11/04/202563.7663.8563.6463.642,383,32763.42
11/03/202563.8663.8763.7463.861,705,86163.64
10/31/202563.8563.9163.7763.862,471,20663.64
10/30/202563.7063.9263.7063.871,752,38963.65
10/29/202563.6063.7763.5863.774,236,53663.55
10/28/202563.6063.6563.5763.571,300,75163.35
10/27/202563.6563.6563.5863.581,126,47563.36
10/24/202563.6563.6663.5263.581,809,78663.36
10/23/202563.6663.7163.5963.601,969,62563.38
10/22/202563.6263.6863.5663.592,380,94063.37
10/21/202563.6563.7063.6163.621,182,77363.40
10/20/202563.6763.6963.5863.651,634,14363.43
10/17/202563.6063.7063.5363.662,843,23763.44
10/16/202563.6163.6563.5263.554,542,73363.33
10/15/202563.6163.7063.5063.501,934,15263.28
10/14/202563.5263.6863.5163.602,704,33563.38
10/13/202563.6763.8063.5063.502,027,94163.28
10/10/202563.6563.6563.2563.503,472,82163.28
10/09/202563.6563.6563.5863.601,748,91563.38
10/08/202563.6663.6963.5963.631,538,59563.41
10/07/202563.7463.7463.6363.661,417,44063.44
10/06/202563.7063.7763.6263.692,958,22163.47
10/03/202563.6263.7563.6063.731,446,66763.51
10/02/202563.6163.6363.5263.622,490,28763.40
10/01/202563.5963.6863.5863.601,803,37663.38