Air Lease Corporation Historical Stock Prices

AL 
$38.17
*  
0.13
0.34%
Get AL Alerts
*Delayed - data as of Mar. 4, 2015  -  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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  37.84  38.385  37.43  38.17 1,068,863
03/04/2015 37.79 38.385 37.43 38.17 1,070,174
03/03/2015 37.9 38.46 37.84 38.04 776,466
03/02/2015 38.15 38.56 37.55 37.93 1,290,561
02/27/2015 40.25 40.4 38.22 38.24 1,209,493
02/26/2015 38.76 39.15 38.44 39.07 765,595
02/25/2015 39.53 39.6699 38.46 38.76 897,616
02/24/2015 39.64 40.03 39.3 39.48 833,602
02/23/2015 39.4 39.79 39.18 39.65 1,997,970
02/20/2015 38.83 39.29 38.34 39.29 549,685
02/19/2015 38.55 39.16 38.28 38.9 729,760
02/18/2015 38.28 38.56 38.0101 38.55 573,360
02/17/2015 38.61 38.61 38.11 38.22 486,128
02/13/2015 38.16 38.78 38.1546 38.65 702,380
02/12/2015 38.25 38.61 37.92 38.38 611,655
02/11/2015 37.81 38.04 37.45 37.9 490,131
02/10/2015 37.95 38.03 37.16 37.88 721,431
02/09/2015 37.31 37.77 37.1 37.71 717,124
02/06/2015 37.47 38.14 37.24 37.63 747,255
02/05/2015 37.42 37.662 37.19 37.43 695,062
02/04/2015 36.7 37.69 36.41 37.28 1,093,046
02/03/2015 36.17 36.95 36.118 36.95 685,974
02/02/2015 35.14 36.13 34.46 36.06 1,167,841
01/30/2015 35.03 35.44 34.5 34.94 697,498
01/29/2015 35.14 35.58 34.77 35.52 586,420
01/28/2015 35.2 35.45 34.8 35.04 998,177
01/27/2015 35.4 35.71 34.725 34.99 1,542,341
01/26/2015 34.55 34.94 34.26 34.84 586,830
01/23/2015 34.48 34.77 34.226 34.55 327,068
01/22/2015 34.12 34.695 33.77 34.48 441,551
01/21/2015 33.15 34 33.01 34 494,440
01/20/2015 33.3 33.4445 33.03 33.27 465,200
01/16/2015 32.46 33.2 32.22 33.18 745,969
01/15/2015 33.24 33.49 32.945 33.01 662,125
01/14/2015 32.98 33.47 32.65 33.16 655,976
01/13/2015 33.54 34.03 32.72 33.41 603,308
01/12/2015 33.18 33.47 32.4011 33.43 776,952
01/09/2015 34.21 34.46 33.19 33.22 737,334
01/08/2015 33.8 34.3 33.58 34.17 687,569
01/07/2015 33.99 34.13 33.2 33.44 597,590
01/06/2015 33.61 33.67 32.51 33.49 1,039,692
01/05/2015 34.15 34.49 33.3 33.47 591,970
01/02/2015 34.49 34.63 34.02 34.4 317,968
12/31/2014 34.48 34.62 34.2 34.31 449,387
12/30/2014 34.77 34.925 34.29 34.4 294,869
12/29/2014 34.75 35.12 34.6601 34.9 285,497
12/26/2014 34.34 34.95 34.07 34.71 368,622
12/24/2014 34.14 34.46 33.92 34.2 499,078
12/23/2014 34.65 34.7299 33.92 34.08 720,978
12/22/2014 34.34 34.78 34.17 34.41 453,264
12/19/2014 34.38 34.52 33.92 34.38 669,073
12/18/2014 33.92 34.21 33.7 34.15 615,306
12/17/2014 31.67 33.57 31.65 33.14 1,151,352
12/16/2014 31.69 32.72 31.05 31.67 885,977
12/15/2014 32.99 33.214 31.6664 32.01 1,003,820
12/12/2014 34.46 34.62 32.575 32.59 1,223,867
12/11/2014 35.01 35.3149 34.6 34.7 615,634
12/10/2014 35.81 35.93 34.77 34.8 687,089
12/09/2014 36.2 36.22 35.18 35.94 822,249
12/08/2014 37.34 37.65 36.54 36.68 510,163
12/05/2014 37.54 37.79 37.32 37.43 190,981
12/04/2014 36.98 37.415 36.69 37.37 691,531
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?