Air Lease Corporation Historical Stock Prices

AL 
$37.85
*  
0.28
0.75%
Get AL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading AL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.58  37.97  37.24  37.85 343,687
08/21/2014 37.52 37.97 37.24 37.85 343,787
08/20/2014 37.73 37.89 37.47 37.57 327,660
08/19/2014 37.14 37.96 37.08 37.84 615,436
08/18/2014 36.26 37.24 36.26 37.07 623,656
08/15/2014 36.38 36.46 35.65 36.07 407,357
08/14/2014 36.25 36.29 35.68 36.18 584,515
08/13/2014 36.08 36.36 35.84 36.09 623,697
08/12/2014 36.76 36.825 36.015 36.03 810,677
08/11/2014 37.39 37.85 36.8 36.93 789,163
08/08/2014 36.3 37.28 36.1216 37.16 1,366,661
08/07/2014 35.62 35.91 35.18 35.3 996,396
08/06/2014 34.89 35.61 34.693 35.41 1,034,873
08/05/2014 35.34 35.82 34.84 35.12 672,123
08/04/2014 36.05 36.21 34.8403 35.55 797,002
08/01/2014 34.22 34.8 33.92 34.53 711,587
07/31/2014 35.13 35.25 34.23 34.45 668,203
07/30/2014 35.4 35.7392 34.99 35.46 694,733
07/29/2014 35.95 36 35.35 35.39 737,291
07/28/2014 36.29 36.48 35.75 35.98 637,211
07/25/2014 36.33 36.68 36.22 36.36 369,884
07/24/2014 37 37 36.33 36.41 663,194
07/23/2014 37.15 37.278 36.7145 37 676,974
07/22/2014 37.23 37.43 37.01 37.15 567,538
07/21/2014 37.45 37.5 36.95 37.15 558,253
07/18/2014 37.14 37.94 37.05 37.51 697,268
07/17/2014 37.45 37.65 36.82 36.93 723,787
07/16/2014 37.57 37.82 37.31 37.53 447,331
07/15/2014 36.87 37.77 36.85 37.45 586,034
07/14/2014 36.72 37.88 36.61 37.36 1,110,106
07/11/2014 36.4 36.84 36.34 36.71 623,466
07/10/2014 36.27 36.62 35.94 36.41 953,554
07/09/2014 36.9 37.32 36.75 36.96 684,426
07/08/2014 37.5 37.52 35.83 36.73 1,720,508
07/07/2014 38.48 38.51 37.58 37.59 768,123
07/03/2014 38.62 38.75 38.375 38.48 238,780
07/02/2014 38.59 38.79 38.25 38.45 486,583
07/01/2014 38.75 38.91 38.31 38.59 659,190
06/30/2014 38.31 39.02 38.31 38.58 748,191
06/27/2014 38.39 38.73 38.1 38.18 2,000,630
06/26/2014 38.82 38.98 38.32 38.58 555,478
06/25/2014 38.2 39.07 38.0101 38.88 884,584
06/24/2014 38.78 39.2 38.1 38.22 1,029,271
06/23/2014 39.14 39.4299 39.01 39.27 609,696
06/20/2014 39.36 39.41 38.97 39.2 691,804
06/19/2014 38.69 39.38 38.53 39.26 1,073,961
06/18/2014 38.15 38.82 38.02 38.77 1,083,985
06/17/2014 37.68 38.38 37.61 38.19 1,525,930
06/16/2014 37.9 38.04 37.53 37.67 1,744,231
06/13/2014 37.52 38.16 36.75 37.95 2,988,100
06/12/2014 40.77 40.85 37.42 37.61 4,610,561
06/11/2014 41.84 41.94 40.7501 40.99 1,248,850
06/10/2014 42.35 42.43 41.65 41.89 796,236
06/09/2014 42.44 42.84 42.23 42.32 1,128,545
06/06/2014 42.43 42.89 42.295 42.44 1,102,256
06/05/2014 41.46 42.794 41.26 42.38 1,455,657
06/04/2014 41.52 41.73 41.08 41.2 1,146,322
06/03/2014 41.8 42.12 41.42 41.52 899,805
06/02/2014 41.63 42.05 41.4 41.8 1,101,298
05/30/2014 41.18 41.35 40.79 41.26 806,177
05/29/2014 40.3 41.25 40.25 41.19 1,237,574
05/28/2014 39.86 40.68 39.75 40.02 2,218,840
05/27/2014 39.15 39.57 39.1001 39.39 1,412,947
05/23/2014 38.8 38.98 38.52 38.71 968,749
05/22/2014 38.49 38.92 38.315 38.68 720,947
05/21/2014 38.31 38.54 38.04 38.27 838,267
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?