Air Lease Corporation Historical Stock Prices

AL 
$33.42
*  
0.27
0.8%
Get AL Alerts
*Delayed - data as of Jul. 7, 2015 9:48 ET  -  Find a broker to begin trading AL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AL Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:48  33.52  33.74  33.40  33.42 42,933
07/06/2015 33.7 34.0099 33.24 33.69 627,391
07/02/2015 33.99 34.1 33.69 33.9 538,659
07/01/2015 34.1 34.3 33.74 33.9 942,613
06/30/2015 34.48 34.62 33.87 33.9 715,522
06/29/2015 34.87 34.96 34.29 34.29 639,559
06/26/2015 35.68 35.74 34.93 35.15 1,126,214
06/25/2015 35.91 36.03 35.425 35.68 459,216
06/24/2015 36.37 36.616 35.82 35.86 289,097
06/23/2015 36 36.48 35.88 36.41 371,024
06/22/2015 35.91 36 35.75 35.89 236,043
06/19/2015 35.74 36.16 35.71 35.74 427,423
06/18/2015 35.56 36.06 35.34 35.86 438,523
06/17/2015 35.57 35.83 35.31 35.51 395,749
06/16/2015 35.95 36 35.41 35.47 715,022
06/15/2015 35.49 36.01 35.3 35.96 635,967
06/12/2015 35.74 35.92 35.56 35.62 535,381
06/11/2015 36.06 36.28 35.67 35.79 346,269
06/10/2015 36.17 36.5 35.9 36.08 446,058
06/09/2015 35.95 36.35 35.94 35.98 470,080
06/08/2015 36.7 37.045 35.915 36.06 922,477
06/05/2015 37.31 37.31 36.53 36.76 1,178,504
06/04/2015 38.36 38.4499 37.14 37.19 994,464
06/03/2015 38.29 39.08 38.24 38.45 681,439
06/02/2015 37.98 38.3 37.63 38.18 386,275
06/01/2015 37.71 38.15 37.71 38.04 445,896
05/29/2015 37.88 37.9699 37.49 37.63 380,027
05/28/2015 38.07 38.2199 37.72 37.95 407,356
05/27/2015 37.64 38.31 37.45 38.19 706,204
05/26/2015 38.25 38.25 37.53 37.67 469,207
05/22/2015 38.25 38.54 38.15 38.32 642,759
05/21/2015 38.25 38.75 38.1301 38.29 576,560
05/20/2015 38.79 38.88 38.08 38.2 1,050,383
05/19/2015 39.24 39.27 38.58 38.73 1,029,310
05/18/2015 39.7 39.8399 39.14 39.24 819,544
05/15/2015 39.73 40.14 39.7 40.06 745,793
05/14/2015 39.71 40.495 39.47 40.21 991,284
05/13/2015 39.47 39.66 39.27 39.48 706,021
05/12/2015 39.4 39.5 38.63 39.47 823,418
05/11/2015 39.13 39.78 39.13 39.53 788,807
05/08/2015 38.74 39.85 38.53 39.02 1,113,368
05/07/2015 38.81 39.2 38.52 38.87 567,942
05/06/2015 39.19 39.26 38.83 39 440,427
05/05/2015 39.64 39.82 39.07 39.1 511,365
05/04/2015 39.92 40.15 39.5 39.65 853,181
05/01/2015 38.77 40.08 38.64 39.93 714,521
04/30/2015 38.41 38.755 38.36 38.63 549,728
04/29/2015 38.48 38.95 38.31 38.66 317,775
04/28/2015 38.51 38.78 38.34 38.64 277,911
04/27/2015 38.8 38.968 38.45 38.56 463,542
04/24/2015 39.23 39.344 38.6 38.75 265,036
04/23/2015 38.4 39.08 38.37 39.07 275,503
04/22/2015 38.76 38.95 38.3171 38.58 426,449
04/21/2015 39.43 39.43 38.58 38.95 332,798
04/20/2015 39.1 39.34 38.89 39.22 393,220
04/17/2015 39.03 39.06 38.52 38.91 348,734
04/16/2015 38.9 39.03 38.37 38.92 214,718
04/15/2015 38.9 39.43 38.9 38.95 425,893
04/14/2015 38.77 39 38.59 38.89 448,942
04/13/2015 39.03 39.14 38.67 38.71 433,880
04/10/2015 38.96 39.2222 38.76 39.19 490,732
04/09/2015 38.63 38.86 38.4 38.86 506,820
04/08/2015 38.11 38.7 37.965 38.51 564,706
04/07/2015 38.08 38.52 38.02 38.05 349,191
04/06/2015 37.83 38.21 37.75 38.06 435,762
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?