Quantcast

Air Lease Corporation Class A Common Stock Historical Stock Prices

AL 
$41.2775
*  
0.4175
1.02%
Get AL Alerts
*Delayed - data as of Jul. 19, 2019 9:51 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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.
9:51 40.60 41.45 40.97 41.2775 77,765
07/18/2019 40.67 40.89 40.23 40.86 1,157,470
07/17/2019 41.79 41.91 40.88 40.88 851,381
07/16/2019 41.51 42.5 41.295 42.1 947,411
07/15/2019 41.67 41.88 41.26 41.45 1,291,106
07/12/2019 41.56 41.91 41.08 41.69 1,148,892
07/11/2019 40.95 41.55 40.77 41.53 762,162
07/10/2019 41.11 41.45 40.48 40.55 518,143
07/09/2019 40.54 41.15 40.36 41.08 782,473
07/08/2019 41.23 41.46 40.69 40.8 643,160
07/05/2019 40.9 41.45 40.8 41.45 270,640
07/03/2019 41.27 41.48 40.84 41.07 381,812
07/02/2019 41.27 41.34 40.772 41.08 572,933
07/01/2019 42 42.57 41.12 41.34 719,501
06/28/2019 40.8 41.63 40.7894 41.34 1,010,431
06/27/2019 40.44 40.8193 40.39 40.63 364,590
06/26/2019 39.76 40.48 39.64 40.29 474,079
06/25/2019 39.73 39.83 39.41 39.51 406,884
06/24/2019 40.33 40.49 39.62 39.7 840,031
06/21/2019 40.29 40.7 40.045 40.27 634,886
06/20/2019 40.77 40.97 40 40.41 583,715
06/19/2019 39.89 40.575 39.82 40.12 600,661
06/18/2019 39.03 40.0246 38.68 39.86 771,506
06/17/2019 38.87 39.29 38.42 38.67 512,928
06/14/2019 39.48 39.48 38.67 38.84 599,306
06/13/2019 39.36 39.74 39.28 39.64 557,143
06/12/2019 39.55 39.57 38.79 39.17 639,844
06/11/2019 39.91 40.41 39.385 39.58 714,010
06/10/2019 38.86 39.73 38.8154 39.64 629,598
06/07/2019 38.64 38.97 38.43 38.55 846,491
06/06/2019 38.49 38.6 37.79 38.57 544,758
06/05/2019 38.8 38.86 37.83 38.39 840,494
06/04/2019 36.77 38.75 36.7 38.75 1,760,424
06/03/2019 36.04 36.66 36.03 36.41 1,748,734
05/31/2019 36.16 36.3773 35.71 36 2,795,760
05/30/2019 36.83 37.33 36.41 36.75 1,031,842
05/29/2019 36.41 36.885 36.28 36.71 964,015
05/28/2019 36.91 37.02 36.52 36.73 760,133
05/24/2019 36.79 37.01 36.71 36.76 771,252
05/23/2019 36.96 37.11 36.16 36.55 809,557
05/22/2019 37.87 37.875 37.24 37.42 848,992
05/21/2019 37.38 38.08 37.3 37.87 713,482
05/20/2019 37.09 37.69 37.065 37.22 686,179
05/17/2019 37.76 38.06 37.2 37.62 1,278,650
05/16/2019 38.47 38.96 38.02 38.16 1,259,490
05/15/2019 38.12 38.84 37.91 38.36 716,769
05/14/2019 37.99 38.95 37.91 38.53 686,278
05/13/2019 37.76 37.99 37.31 37.76 1,039,043
05/10/2019 38.53 39.45 37.64 38.9 1,507,264
05/09/2019 38 38.23 37.14 38.14 1,091,323
05/08/2019 38.37 38.81 38.12 38.34 724,837
05/07/2019 38.81 38.95 37.98 38.44 968,370
05/06/2019 38.51 39.43 38.4 39.38 875,550
05/03/2019 38.96 39.585 38.806 39.58 742,467
05/02/2019 38.95 39.56 38.55 38.86 1,163,451
05/01/2019 38.63 39.84 38.625 38.9 1,122,328
04/30/2019 38.35 38.63 38.2 38.56 1,306,223
04/29/2019 38.3 38.87 38.25 38.42 699,201
04/26/2019 37.8 38.26 37.74 38.23 885,465
04/25/2019 38.29 38.309 37.67 37.94 885,346
04/24/2019 37.93 38.5 37.93 38.29 696,752
04/23/2019 37.43 38.15 37.43 38 562,280
04/22/2019 37.66 37.85 37.16 37.31 451,268
04/18/2019 38.31 38.38 37.5601 37.8 709,428
*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?



Smart Portfolio