Air Lease Corporation Historical Stock Prices

AL 
$34.17
*  
0.57
1.64%
Get AL Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading AL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AL Pre-Market
 
 
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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.85  34.93  34.06  34.17 664,390
10/22/2014 34.85 34.93 34.06 34.17 665,760
10/21/2014 33.02 34.78 33.02 34.74 930,055
10/20/2014 32.39 32.635 32.06 32.5 688,180
10/17/2014 32.35 32.99 32.28 32.49 464,532
10/16/2014 30.82 32.125 30.67 31.87 516,217
10/15/2014 31.02 31.71 30.55 31.44 1,124,961
10/14/2014 31.3 32.02 31.11 31.45 785,646
10/13/2014 31.84 32.087 31.01 31.06 1,203,753
10/10/2014 32.6 32.68 31.5 31.84 1,113,026
10/09/2014 33.55 33.78 32.56 32.65 928,616
10/08/2014 33.01 33.57 32.62 33.55 691,583
10/07/2014 33.39 33.68 32.855 33.05 1,081,469
10/06/2014 33.45 34 33.45 33.67 1,214,890
10/03/2014 32.71 33.38 32.68 33.25 1,110,079
10/02/2014 31.99 32.58 31.72 32.48 1,289,835
10/01/2014 32.4 32.46 31.67 31.95 1,152,581
09/30/2014 32.83 33.24 32.22 32.5 800,405
09/29/2014 32.96 33.35 32.96 33.08 603,695
09/26/2014 33.19 33.31 32.88 33.28 815,880
09/25/2014 33.77 33.7799 33.18 33.19 689,222
09/24/2014 33.84 34 33.3 33.78 918,192
09/23/2014 34.33 34.33 33.92 33.95 1,044,789
09/22/2014 34.71 34.76 33.9 34.38 1,271,089
09/19/2014 35.4 35.5 34.8301 34.89 749,298
09/18/2014 35.78 35.78 35.3 35.38 617,884
09/17/2014 35.75 35.99 35.44 35.58 1,006,176
09/16/2014 35.86 35.96 35.33 35.61 1,315,693
09/15/2014 36.7 36.77 35.68 35.82 835,243
09/12/2014 37.26 37.27 36.51 36.86 540,147
09/11/2014 37.09 37.47 36.97 37.2 352,412
09/10/2014 37.64 37.7545 36.82 37.37 489,253
09/09/2014 37.38 37.79 37.1899 37.57 742,242
09/08/2014 37.59 38.04 37.432 37.47 425,480
09/05/2014 37.76 37.77 37.37 37.71 717,645
09/04/2014 37.96 38.145 37.49 37.7 470,613
09/03/2014 38.99 38.99 37.92 37.97 964,491
09/02/2014 38.01 38.999 37.79 38.88 709,183
08/29/2014 38.05 38.0692 37.68 37.9 276,616
08/28/2014 38.08 38.17 37.76 37.9 271,097
08/27/2014 38.49 38.5665 38.07 38.15 363,825
08/26/2014 38.1 38.77 38.1 38.46 669,244
08/25/2014 37.84 38.26 37.51 38.13 434,991
08/22/2014 37.77 37.99 37.52 37.67 232,643
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
05/20/2014 38.76 38.8 38.15 38.39 784,919
05/19/2014 38.46 38.85 38.402 38.73 714,094
05/16/2014 38.4 38.61 37.83 38.37 596,917
05/15/2014 39.15 39.1561 38.22 38.46 629,786
05/14/2014 39.64 39.716 39.077 39.14 495,085
05/13/2014 40.06 40.07 39.5 39.66 1,099,967
05/12/2014 39 40.04 39 40.03 1,010,313
05/09/2014 38.94 40.36 38.112 38.74 1,543,670
05/08/2014 37.3 37.66 36.99 37.22 753,936
05/07/2014 37.76 37.96 36.9 37.41 925,922
05/06/2014 37.39 37.8499 37.1185 37.64 832,902
05/05/2014 36.51 37.43 36.1501 37.33 842,190
05/02/2014 35.84 36.75 35.82 36.61 515,571
05/01/2014 35.9 36.19 35.71 35.81 648,715
04/30/2014 35.47 35.89 35.307 35.87 400,318
04/29/2014 34.84 35.47 34.8 35.47 628,393
04/28/2014 36.12 36.34 34.1 34.68 1,216,125
04/25/2014 36.58 36.63 35.95 35.99 485,584
04/24/2014 36.75 36.99 36.34 36.72 569,003
04/23/2014 36.59 37.01 36.38 36.48 1,028,551
04/22/2014 36.18 36.97 36.05 36.66 990,716
04/21/2014 36.53 36.56 36 36.13 528,174
04/17/2014 36.54 36.6 36.1 36.32 488,168
04/16/2014 36.21 36.53 36.15 36.43 1,246,132
04/15/2014 36.05 36.224 35.45 36 726,095
04/14/2014 36.35 36.555 35.87 36.01 443,568
04/11/2014 36.59 36.84 35.78 36 557,666
04/10/2014 37.26 37.97 36.71 36.9 917,390
04/09/2014 36.63 37.31 36.5 37.25 643,644
04/08/2014 36.6 36.99 36.34 36.49 1,102,022
04/07/2014 37.21 37.54 36.44 36.64 720,977
04/04/2014 37.85 38.07 37.21 37.38 723,344
04/03/2014 37.63 38.03 37.49 37.61 438,274
04/02/2014 37.52 37.62 37.14 37.59 436,646
04/01/2014 37.47 37.84 37.05 37.58 526,221
03/31/2014 36.91 37.44 36.8 37.29 571,878
03/28/2014 36.1 36.75 36.1 36.56 465,006
03/27/2014 36.25 36.585 35.66 36.06 828,995
03/26/2014 37.12 37.22 36.1 36.17 480,873
03/25/2014 37.02 37.82 36.785 36.94 322,854
03/24/2014 37.42 37.52 36.79 37 481,802
03/21/2014 37.86 38.15 37.15 37.29 1,162,542
03/20/2014 37.16 37.71 37.12 37.69 489,242
03/19/2014 37.57 37.78 37 37.29 622,426
03/18/2014 37.33 37.875 37.16 37.5 640,827
03/17/2014 36.78 37.58 36.78 37.39 720,069
03/14/2014 36.17 36.83 36.15 36.52 429,534
03/13/2014 37.15 37.24 36.1401 36.28 488,304
03/12/2014 36.77 37.14 36.57 37.1 499,803
03/11/2014 37.44 37.48 36.79 36.92 517,101
03/10/2014 36.75 37.26 36.7 37.09 650,958
03/07/2014 36.73 36.93 36.55 36.76 966,069
03/06/2014 36.25 36.795 36.24 36.63 701,414
03/05/2014 36.73 36.8 36.215 36.28 592,183
03/04/2014 36.83 37.21 36.47 36.68 729,759
03/03/2014 36.55 36.72 35.9 36.56 876,181
02/28/2014 37.8 38.01 34.5 36.95 2,111,459
02/27/2014 35.14 35.65 34.97 35.52 637,828
02/26/2014 35.29 35.5 34.91 35.14 695,691
02/25/2014 35.31 35.55 35.04 35.14 752,559
02/24/2014 35.32 35.75 35.02 35.3 933,303
02/21/2014 34.26 35.9 34.21 35.37 1,161,524
02/20/2014 34.19 34.24 33.73 34.19 904,676
02/19/2014 34.22 34.47 34.11 34.22 859,161
02/18/2014 33.31 34.53 33.265 34.5 1,854,979
02/14/2014 32.65 33.3131 32.61 33.29 626,073
02/13/2014 32.45 32.66 32.2 32.61 538,591
02/12/2014 32.26 32.58 32.0101 32.53 1,688,841
02/11/2014 30.9 32.18 30.9 32.17 1,249,263
02/10/2014 31.53 31.532 30.86 30.92 429,375
02/07/2014 31.48 31.93 31.4 31.49 490,469
02/06/2014 30.45 31.42 30.45 31.41 337,435
02/05/2014 31.22 31.28 30.35 30.38 795,635
02/04/2014 30.71 31.41 30.71 31.27 405,120
02/03/2014 31.4 31.58 30.41 30.61 656,652
01/31/2014 31.32 31.89 31.11 31.48 365,688
01/30/2014 31.89 31.965 31.64 31.79 454,651
01/29/2014 31.6 32.52 31.58 31.67 794,100
01/28/2014 31.69 32.195 31.69 32.01 747,740
01/27/2014 31.7 31.99 31.5 31.51 792,043
01/24/2014 32.47 32.47 31.68 31.71 873,763
01/23/2014 32.72 32.75 32.38 32.57 396,240
01/22/2014 32.53 32.95 32.47 32.9 671,796
01/21/2014 32.17 32.5 32.08 32.5 1,198,728
01/17/2014 31.47 31.84 31.36 31.8 592,965
01/16/2014 31.45 31.72 31.31 31.43 283,346
01/15/2014 31.35 31.73 31.22 31.62 516,321
01/14/2014 31.94 32.05 30.84 30.88 1,370,185
01/13/2014 31.88 32.16 31.8 31.89 807,543
01/10/2014 31.57 32.04 31.55 31.97 928,591
01/09/2014 30.46 31.69 30.43 31.6 1,046,721
01/08/2014 30.22 30.5 30.01 30.43 550,011
01/07/2014 30.53 30.83 30.24 30.27 580,786
01/06/2014 30.81 31.011 30.52 30.52 542,914
01/03/2014 30.56 30.94 30.56 30.68 380,957
01/02/2014 31.07 31.07 30.38 30.53 472,349
12/31/2013 31.13 31.24 30.89 31.08 301,496
12/30/2013 31 31.23 30.94 31.12 550,820
12/27/2013 31.36 31.4 30.86 30.99 660,571
12/26/2013 31.47 31.54 31.25 31.31 434,222
12/24/2013 31.47 31.62 31.35 31.49 238,502
12/23/2013 31.35 31.53 31.17 31.53 905,263
12/20/2013 30.67 31.21 30.48 31.2 1,182,088
12/19/2013 30.69 30.72 30.52 30.65 918,020
12/18/2013 30.99 31.01 30.32 30.62 1,130,477
12/17/2013 31.27 31.45 30.82 30.88 813,137
12/16/2013 31.41 31.518 31.18 31.33 766,335
12/13/2013 31.31 31.435 30.86 30.91 750,786
12/12/2013 31.03 31.52 30.87 31.35 559,630
12/11/2013 31.55 31.55 30.99 31.05 450,258
12/10/2013 31.63 31.73 31.4 31.49 646,851
12/09/2013 31.26 31.66 31.22 31.63 437,181
12/06/2013 30.88 31.23 30.8376 31.21 640,293
12/05/2013 30.87 30.99 30.72 30.82 359,612
12/04/2013 31.06 31.195 30.43 30.97 664,433
12/03/2013 31.86 32 31.1 31.12 658,454
12/02/2013 31.82 32 31.66 31.98 749,175
11/29/2013 31.89 31.89 31.64 31.67 615,602
11/27/2013 31.6 31.8 31.5 31.77 729,134
11/26/2013 31.55 31.73 31.44 31.46 806,519
11/25/2013 31.48 31.63 31.34 31.55 1,149,112
11/22/2013 31.48 31.5 31.2 31.32 1,136,700
11/21/2013 30.98 31.52 30.76 31.47 7,448,196
11/20/2013 33.09 33.23 32.65 32.76 311,563
11/19/2013 32.94 33.57 32.83 32.93 423,608
11/18/2013 33.32 33.56 32.88 33 383,324
11/15/2013 33.17 33.45 33.09 33.29 507,857
11/14/2013 32.28 33.09 32.04 32.99 600,264
11/13/2013 32.04 32.17 31.75 32.16 440,505
11/12/2013 31.83 32.01 31.52 31.94 749,001
11/11/2013 31.79 31.97 31.67 31.74 358,986
11/08/2013 30.16 31.86 30.16 31.83 775,943
11/07/2013 30.75 30.86 30.02 30.15 412,200
11/06/2013 30.41 30.9 30.4 30.78 518,096
11/05/2013 30.5 30.55 29.98 30.22 449,312
11/04/2013 30.2 30.66 30.08 30.58 348,904
11/01/2013 29.43 30.03 29.39 29.96 368,415
10/31/2013 29.63 29.715 29.4 29.4 407,769
10/30/2013 30.24 30.38 29.59 29.7 549,723
10/29/2013 30.5 30.82 29.96 30.28 416,690
10/28/2013 30.45 30.47 30.15 30.47 849,565
10/25/2013 29.97 30.25 29.78 30.23 457,300
10/24/2013 29.6 29.93 29.555 29.87 522,483
10/23/2013 28.96 29.61 28.9 29.49 1,066,892
10/22/2013 28.99 29.24 28.9 28.96 535,129
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?