Air Lease Corporation (AL) NYSE

63.73

+0.11(+0.17%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202563.6263.7363.7263.7563.61.32M
October 02, 202563.6163.6263.6263.6463.522.49M
October 01, 202563.5963.663.663.6863.581.8M
September 30, 202563.6563.6563.6563.6863.51.86M
September 29, 202563.5663.6463.6463.6563.482.02M
September 26, 202563.6463.5163.516463.492.26M
September 25, 202563.5363.6163.6163.6263.522.73M
September 24, 202563.5363.5463.5463.5963.511.51M
September 23, 202563.5963.5163.5163.6363.511.56M
September 22, 202563.5963.5163.5163.6563.511.23M
September 19, 202563.5463.6163.6163.6163.52.36M
September 18, 202563.5963.5563.5563.6563.522.23M
September 17, 202563.5363.5563.5563.763.523.32M
September 16, 202563.5963.5663.5663.663.466M
September 15, 202563.5363.5663.5663.5863.383.44M
September 12, 202563.5363.5263.5263.6463.512.53M
September 11, 202563.5763.5763.5763.6663.55.72M
September 10, 202563.6163.6263.6263.8263.52.04M
September 09, 202563.6863.663.663.7463.542.69M
September 08, 202563.763.6963.6963.7663.622.14M
September 05, 202563.7263.763.763.7563.614.32M
September 04, 202563.8663.6463.6463.8663.563.66M
September 03, 202564.1563.863.864.1863.699.07M
September 02, 202564.0264.2864.0664.363.8310.24M
August 29, 202560.6360.216060.7859.88560,977
August 28, 202560.6160.6660.4560.8460.12611,437
August 27, 202560.0660.5160.360.7960.01738,900
August 26, 202559.8660.4460.2361.159.86716,100
August 25, 202560.1159.9559.7460.1559.62604,442
August 22, 20255960.0460.0460.5958.83565,726
August 21, 202557.1758.8658.8658.9157.09802,407
August 20, 202557.8657.6557.6558.1857.01709,834
August 19, 202558.2358.158.158.7357.88658,700
August 18, 202557.1558.1158.1158.1457.07456,400
August 15, 202557.6857.2657.2657.7256.97381,024
August 14, 202557.957.9157.9158.0657.33650,200
August 13, 202558.1658.3158.3158.4757.3818,300
August 12, 202555.7458.158.158.1255.661.05M
August 11, 202555.9555.1455.1455.9854.97696,100
August 08, 202555.6755.5255.5256.1155.34539,800
August 07, 202555.4755.2755.2755.6354.9840,900
August 06, 202555.5854.7954.7955.6754.281.12M
August 05, 202551.954.9154.9155.3351.661.79M
August 04, 202554.6455.1555.1555.4354.191.23M
August 01, 202554.2954.3554.3554.7253.491.08M
July 31, 202556.9755.455.456.9755.27913,200
July 30, 202556.956.1456.1457.255.471.12M
July 29, 202557.7957.0657.0658.156.99886,600
July 28, 202558.0557.3357.3358.2957.19708,400
July 25, 202557.6958.0658.0658.2157.44669,700
July 24, 202558.2857.6557.6558.5357.64546,725
July 23, 202558.0258.3658.3658.6457.76702,400
July 22, 202557.3157.5157.5157.9256.76655,900
July 21, 202557.8656.9356.9357.8656.87501,748
July 18, 202558.2857.5257.5258.7157.24589,000
July 17, 202558.1458.3158.3158.9457.97670,500
July 16, 202558.258.358.358.3957.31415,946
July 15, 202559.1858.0958.0959.3458671,900
July 14, 202558.5259.1359.1359.1758.23469,100
July 11, 202558.4758.7558.7559.158.11559,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved