NYSE - Delayed Quote USD

Air Lease Corporation (AL-PA)

25.56 -0.05 (-0.20%)
At close: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 25.47 25.60 25.44 25.56 25.56 9,929
May 16, 2024 25.48 25.62 25.43 25.61 25.61 9,141
May 15, 2024 25.61 25.67 25.50 25.63 25.63 15,886
May 14, 2024 25.47 25.59 25.46 25.59 25.59 10,896
May 13, 2024 25.38 25.60 25.32 25.58 25.58 15,539
May 10, 2024 25.33 25.54 25.31 25.43 25.43 10,744
May 9, 2024 25.46 25.50 25.23 25.23 25.23 15,089
May 8, 2024 25.40 25.65 25.36 25.41 25.41 15,988
May 7, 2024 25.50 25.50 25.36 25.44 25.44 10,332
May 6, 2024 25.50 25.52 25.35 25.45 25.45 10,836
May 3, 2024 25.35 25.58 25.35 25.39 25.39 7,894
May 2, 2024 25.35 25.50 25.34 25.43 25.43 7,541
May 1, 2024 25.40 25.54 25.27 25.40 25.40 6,759
Apr 30, 2024 25.25 25.51 25.25 25.49 25.49 20,891
Apr 29, 2024 25.38 25.45 25.24 25.30 25.30 12,217
Apr 26, 2024 25.18 25.39 25.18 25.25 25.25 8,166
Apr 25, 2024 25.20 25.31 25.15 25.22 25.22 7,440
Apr 24, 2024 25.32 25.32 25.23 25.27 25.27 7,616
Apr 23, 2024 25.30 25.39 25.28 25.31 25.31 5,484
Apr 22, 2024 25.33 25.39 25.29 25.35 25.35 5,797
Apr 19, 2024 25.27 25.39 25.27 25.39 25.39 1,707
Apr 18, 2024 25.38 25.38 25.23 25.25 25.25 8,246
Apr 17, 2024 25.35 25.44 25.26 25.26 25.26 7,363
Apr 16, 2024 25.20 25.35 25.12 25.26 25.26 12,146
Apr 15, 2024 25.22 25.29 25.21 25.29 25.29 23,293
Apr 12, 2024 25.30 25.34 25.24 25.28 25.28 5,840
Apr 11, 2024 25.21 25.30 25.15 25.22 25.22 9,272
Apr 10, 2024 25.25 25.27 25.15 25.21 25.21 15,848
Apr 9, 2024 25.40 25.41 25.21 25.24 25.24 24,416
Apr 8, 2024 25.46 25.58 25.35 25.41 25.41 13,723
Apr 5, 2024 25.42 25.65 25.34 25.56 25.56 6,157
Apr 4, 2024 25.46 25.64 25.36 25.36 25.36 12,967
Apr 3, 2024 25.50 25.79 25.37 25.41 25.41 38,613
Apr 2, 2024 25.89 25.91 25.46 25.51 25.51 47,135
Apr 1, 2024 25.83 25.97 25.67 25.85 25.85 34,850
Mar 28, 2024 25.76 26.20 25.53 25.94 25.94 367,629
Mar 27, 2024 25.72 25.81 25.56 25.66 25.66 34,208
Mar 26, 2024 25.56 25.69 25.52 25.68 25.68 13,231
Mar 25, 2024 25.63 25.69 25.52 25.69 25.69 8,913
Mar 22, 2024 25.74 25.77 25.64 25.69 25.69 9,399
Mar 21, 2024 25.70 25.89 25.63 25.78 25.78 22,810
Mar 20, 2024 25.58 25.79 25.58 25.70 25.70 15,311
Mar 19, 2024 25.75 25.79 25.63 25.70 25.70 15,192
Mar 18, 2024 25.60 25.60 25.42 25.58 25.58 24,686
Mar 15, 2024 25.43 25.51 25.33 25.51 25.51 22,443
Mar 14, 2024 25.40 25.50 25.31 25.32 25.32 26,912
Mar 13, 2024 25.36 25.49 25.36 25.47 25.47 5,337
Mar 12, 2024 25.35 25.48 25.28 25.42 25.42 9,284
Mar 11, 2024 25.33 25.39 25.24 25.39 25.39 17,001
Mar 8, 2024 25.55 25.55 25.32 25.33 25.33 12,333
Mar 7, 2024 25.55 25.55 25.34 25.46 25.46 4,629
Mar 6, 2024 25.51 25.51 25.39 25.49 25.49 15,214
Mar 5, 2024 25.35 25.43 25.27 25.41 25.41 8,176
Mar 4, 2024 25.33 25.39 25.22 25.33 25.33 9,145
Mar 1, 2024 25.47 25.47 25.26 25.44 25.44 18,866
Feb 29, 2024 25.12 25.60 25.10 25.25 25.25 29,184
Feb 28, 2024 0.38 Dividend
Feb 28, 2024 25.16 25.20 25.07 25.18 25.18 21,366
Feb 27, 2024 25.52 25.58 25.36 25.51 25.13 8,949
Feb 26, 2024 25.41 25.51 25.26 25.45 25.07 14,740
Feb 23, 2024 25.34 25.54 25.31 25.44 25.06 21,362
Feb 22, 2024 25.25 25.35 25.25 25.35 24.96 6,048
Feb 21, 2024 25.26 25.35 25.25 25.29 24.91 8,992
Feb 20, 2024 25.25 25.36 25.25 25.27 24.89 19,767
Feb 16, 2024 25.30 25.30 25.27 25.29 24.91 3,533
Feb 15, 2024 25.16 25.31 25.16 25.25 24.87 11,897
Feb 14, 2024 25.15 25.22 25.13 25.20 24.82 6,028
Feb 13, 2024 25.06 25.31 25.01 25.08 24.71 9,965
Feb 12, 2024 25.21 25.30 25.06 25.30 24.92 15,305
Feb 9, 2024 25.15 25.27 25.13 25.23 24.85 8,663
Feb 8, 2024 25.02 25.20 24.94 25.16 24.78 11,285
Feb 7, 2024 24.92 25.10 24.92 25.03 24.65 10,368
Feb 6, 2024 25.14 25.15 24.92 25.04 24.66 18,412
Feb 5, 2024 25.12 25.25 25.05 25.05 24.67 14,806
Feb 2, 2024 25.05 25.21 25.05 25.20 24.82 7,544
Feb 1, 2024 25.02 25.09 24.92 25.02 24.64 5,507
Jan 31, 2024 25.10 25.10 24.92 24.92 24.54 13,634
Jan 30, 2024 24.95 25.16 24.91 24.96 24.58 21,522
Jan 29, 2024 25.08 25.27 24.95 25.00 24.62 15,480
Jan 26, 2024 25.01 25.03 24.93 24.99 24.61 17,429
Jan 25, 2024 24.97 25.17 24.92 25.07 24.69 8,831
Jan 24, 2024 25.05 25.06 24.89 24.98 24.60 33,674
Jan 23, 2024 25.17 25.18 25.01 25.18 24.80 6,703
Jan 22, 2024 24.99 25.18 24.99 25.18 24.80 11,824
Jan 19, 2024 24.91 25.09 24.89 25.03 24.65 6,017
Jan 18, 2024 24.92 24.97 24.80 24.94 24.56 9,952
Jan 17, 2024 24.78 24.97 24.78 24.97 24.59 15,271
Jan 16, 2024 24.79 24.99 24.79 24.82 24.44 15,411
Jan 12, 2024 24.93 24.93 24.85 24.85 24.48 10,262
Jan 11, 2024 25.15 25.17 24.86 24.86 24.49 9,253
Jan 10, 2024 25.13 25.15 24.85 24.94 24.56 18,655
Jan 9, 2024 24.85 25.12 24.85 24.95 24.57 9,154
Jan 8, 2024 24.93 25.11 24.80 24.85 24.48 7,890
Jan 5, 2024 25.03 25.03 24.57 24.88 24.51 19,404
Jan 4, 2024 25.05 25.06 24.96 24.96 24.59 4,216
Jan 3, 2024 25.24 25.24 24.88 25.10 24.72 11,669
Jan 2, 2024 25.16 25.20 24.98 25.07 24.69 10,080
Dec 29, 2023 25.17 25.28 24.90 24.90 24.52 34,084
Dec 28, 2023 25.07 25.54 25.01 25.26 24.88 13,692
Dec 27, 2023 25.16 25.27 25.02 25.02 24.64 13,582
Dec 26, 2023 25.01 25.23 25.01 25.16 24.78 9,222
Dec 22, 2023 25.01 25.30 25.01 25.13 24.75 13,065
Dec 21, 2023 25.00 25.17 25.00 25.10 24.72 12,439
Dec 20, 2023 25.05 25.10 25.03 25.05 24.67 8,634
Dec 19, 2023 24.99 25.04 24.81 24.95 24.57 10,938
Dec 18, 2023 24.90 25.37 24.78 24.97 24.59 18,291
Dec 15, 2023 24.99 25.29 24.90 24.90 24.52 17,048
Dec 14, 2023 24.90 25.00 24.82 24.99 24.61 28,002
Dec 13, 2023 24.81 24.90 24.80 24.80 24.43 24,679
Dec 12, 2023 24.72 24.89 24.72 24.85 24.48 22,863
Dec 11, 2023 24.70 24.89 24.70 24.85 24.48 16,566
Dec 8, 2023 24.80 24.87 24.66 24.77 24.40 8,004
Dec 7, 2023 24.86 24.88 24.80 24.80 24.43 14,443
Dec 6, 2023 24.80 24.90 24.80 24.90 24.52 15,274
Dec 5, 2023 24.72 24.84 24.72 24.80 24.42 11,515
Dec 4, 2023 24.79 24.84 24.70 24.79 24.42 10,287
Dec 1, 2023 24.47 24.83 24.47 24.80 24.43 23,760
Nov 30, 2023 24.74 24.83 24.42 24.42 24.05 39,282
Nov 29, 2023 0.38 Dividend
Nov 29, 2023 24.57 24.73 24.42 24.70 24.33 26,280
Nov 28, 2023 24.85 24.90 24.74 24.90 24.15 29,301
Nov 27, 2023 24.81 24.90 24.81 24.89 24.14 24,524
Nov 24, 2023 24.80 24.87 24.80 24.83 24.08 10,989
Nov 22, 2023 24.80 24.83 24.70 24.83 24.08 24,556
Nov 21, 2023 24.72 24.82 24.65 24.81 24.06 25,672
Nov 20, 2023 24.60 24.90 24.60 24.78 24.03 21,629
Nov 17, 2023 24.57 24.69 24.57 24.69 23.94 5,782
Nov 16, 2023 24.65 24.80 24.50 24.57 23.83 20,673
Nov 15, 2023 24.80 24.82 24.65 24.65 23.90 20,156
Nov 14, 2023 24.60 24.89 24.60 24.89 24.14 24,029
Nov 13, 2023 24.66 24.80 24.50 24.60 23.86 20,309
Nov 10, 2023 24.50 24.69 24.50 24.66 23.91 8,876
Nov 9, 2023 24.56 24.70 24.30 24.56 23.82 14,684
Nov 8, 2023 24.57 24.67 24.50 24.60 23.86 8,761
Nov 7, 2023 24.55 24.70 24.50 24.50 23.76 13,201
Nov 6, 2023 24.70 24.70 24.33 24.62 23.87 8,364
Nov 3, 2023 24.50 24.70 24.35 24.68 23.93 13,761
Nov 2, 2023 24.25 24.90 24.21 24.40 23.66 27,924
Nov 1, 2023 24.04 24.30 24.00 24.23 23.50 19,763
Oct 31, 2023 23.68 24.16 23.68 24.12 23.39 59,362
Oct 30, 2023 24.00 24.12 23.60 23.75 23.03 5,951
Oct 27, 2023 23.72 24.08 23.70 23.72 23.00 13,704
Oct 26, 2023 23.75 23.93 23.75 23.80 23.08 8,416
Oct 25, 2023 23.85 23.98 23.73 23.73 23.01 11,273
Oct 24, 2023 23.85 24.09 23.73 23.84 23.12 18,676
Oct 23, 2023 23.75 24.01 23.70 23.84 23.12 10,905
Oct 20, 2023 23.75 24.05 23.75 23.78 23.06 7,002
Oct 19, 2023 23.98 24.00 23.70 23.70 22.98 11,888
Oct 18, 2023 23.80 24.39 23.80 23.80 23.08 10,432
Oct 17, 2023 23.91 24.16 23.72 23.75 23.03 13,189
Oct 16, 2023 24.00 24.07 23.83 23.97 23.24 30,543
Oct 13, 2023 24.19 24.20 23.97 24.03 23.30 17,269
Oct 12, 2023 24.15 24.28 23.91 23.96 23.23 9,676
Oct 11, 2023 24.10 24.41 24.10 24.15 23.42 9,554
Oct 10, 2023 24.00 24.53 24.00 24.22 23.49 16,681
Oct 9, 2023 23.97 24.20 23.90 24.08 23.35 3,370
Oct 6, 2023 23.99 24.21 23.83 23.97 23.24 14,870
Oct 5, 2023 23.95 24.17 23.95 24.13 23.40 17,894
Oct 4, 2023 24.01 24.09 23.91 24.00 23.27 8,372
Oct 3, 2023 24.05 24.10 23.70 23.92 23.20 43,257
Oct 2, 2023 24.01 24.18 23.90 24.10 23.37 12,719
Sep 29, 2023 24.05 24.51 24.00 24.00 23.27 63,373
Sep 28, 2023 23.86 24.15 23.85 24.05 23.32 9,374
Sep 27, 2023 24.25 24.25 23.87 23.90 23.18 21,576
Sep 26, 2023 24.15 24.25 23.88 23.88 23.16 21,206
Sep 25, 2023 24.05 24.25 24.03 24.06 23.33 9,450
Sep 22, 2023 24.05 24.23 23.98 24.10 23.37 8,802
Sep 21, 2023 23.91 24.15 23.75 24.04 23.31 28,003
Sep 20, 2023 23.92 24.24 23.92 24.01 23.28 8,323
Sep 19, 2023 23.90 24.02 23.83 23.90 23.18 7,607
Sep 18, 2023 23.80 23.90 23.76 23.84 23.12 7,634
Sep 15, 2023 23.84 23.89 23.75 23.75 23.03 7,039
Sep 14, 2023 23.77 23.89 23.72 23.75 23.03 6,844
Sep 13, 2023 23.82 23.89 23.72 23.76 23.04 12,065
Sep 12, 2023 23.78 23.89 23.74 23.78 23.06 9,665
Sep 11, 2023 23.89 23.90 23.72 23.78 23.06 4,857
Sep 8, 2023 23.63 23.90 23.63 23.81 23.08 3,371
Sep 7, 2023 23.76 23.86 23.58 23.58 22.87 5,326
Sep 6, 2023 23.70 23.86 23.70 23.74 23.02 4,959
Sep 5, 2023 23.69 23.82 23.66 23.82 23.10 3,425
Sep 1, 2023 23.81 23.82 23.63 23.82 23.10 3,283
Aug 31, 2023 23.18 23.96 23.18 23.90 23.18 31,854
Aug 30, 2023 0.38 Dividend
Aug 30, 2023 23.50 23.50 23.35 23.49 22.78 5,893
Aug 29, 2023 23.55 23.86 23.55 23.86 22.76 12,568
Aug 28, 2023 23.57 23.73 23.57 23.66 22.57 6,093
Aug 25, 2023 23.49 23.58 23.32 23.52 22.44 10,729
Aug 24, 2023 23.43 23.54 23.37 23.37 22.30 5,445
Aug 23, 2023 23.45 23.54 23.33 23.50 22.42 12,204
Aug 22, 2023 23.36 23.40 23.30 23.33 22.26 13,156
Aug 21, 2023 23.50 23.50 23.38 23.44 22.36 7,797
Aug 18, 2023 23.36 23.52 23.36 23.41 22.34 6,037
Aug 17, 2023 23.36 23.47 23.36 23.38 22.31 5,043
Aug 16, 2023 23.61 23.65 23.34 23.55 22.47 17,112
Aug 15, 2023 23.62 23.62 23.40 23.61 22.53 9,059
Aug 14, 2023 23.48 23.62 23.48 23.59 22.51 6,064
Aug 11, 2023 23.37 23.63 23.37 23.56 22.48 11,770
Aug 10, 2023 23.55 23.64 23.48 23.62 22.54 7,542
Aug 9, 2023 23.63 23.63 23.47 23.49 22.41 7,441
Aug 8, 2023 23.46 23.63 23.30 23.59 22.51 9,317
Aug 7, 2023 23.58 23.65 23.46 23.47 22.39 12,011
Aug 4, 2023 23.23 23.56 23.23 23.49 22.41 5,727
Aug 3, 2023 23.48 23.50 23.25 23.25 22.18 7,094
Aug 2, 2023 23.21 23.50 23.21 23.30 22.23 17,703
Aug 1, 2023 23.55 23.61 23.38 23.45 22.37 5,883
Jul 31, 2023 23.41 23.59 23.36 23.59 22.51 19,076
Jul 28, 2023 23.35 23.60 23.21 23.34 22.27 8,401
Jul 27, 2023 23.53 23.53 23.23 23.35 22.28 9,864
Jul 26, 2023 23.14 23.54 22.97 23.34 22.27 12,345
Jul 25, 2023 23.25 23.43 23.12 23.43 22.35 9,241
Jul 24, 2023 23.26 23.33 23.20 23.20 22.14 12,709
Jul 21, 2023 23.40 23.40 23.15 23.20 22.14 15,549
Jul 20, 2023 23.55 23.55 23.12 23.44 22.36 4,130
Jul 19, 2023 23.42 23.58 23.29 23.43 22.35 5,450
Jul 18, 2023 23.26 23.55 23.17 23.33 22.26 10,773
Jul 17, 2023 23.10 23.41 23.10 23.15 22.09 6,437
Jul 14, 2023 23.50 23.50 23.10 23.17 22.11 8,618
Jul 13, 2023 23.42 23.56 23.40 23.50 22.42 10,613
Jul 12, 2023 23.44 23.48 23.32 23.48 22.40 12,073
Jul 11, 2023 22.97 23.33 22.91 23.32 22.25 23,227
Jul 10, 2023 22.81 22.90 22.81 22.90 21.85 6,528
Jul 7, 2023 22.53 22.73 22.53 22.72 21.68 2,703
Jul 6, 2023 22.89 22.89 22.65 22.65 21.61 5,881
Jul 5, 2023 22.80 23.19 22.74 22.95 21.89 13,394
Jul 3, 2023 22.72 22.87 22.72 22.76 21.72 3,247
Jun 30, 2023 22.51 22.70 22.40 22.70 21.66 32,114
Jun 29, 2023 22.30 22.45 22.28 22.45 21.42 31,236
Jun 28, 2023 22.65 22.76 22.12 22.54 21.51 51,226
Jun 27, 2023 22.58 22.86 22.50 22.74 21.70 17,848
Jun 26, 2023 22.58 22.74 22.58 22.61 21.57 3,985
Jun 23, 2023 22.73 22.80 22.44 22.61 21.57 6,381
Jun 22, 2023 22.59 22.82 22.51 22.53 21.50 12,402
Jun 21, 2023 22.50 22.78 22.50 22.68 21.64 9,929
Jun 20, 2023 22.79 22.79 22.51 22.65 21.61 16,196
Jun 16, 2023 22.75 22.84 22.50 22.65 21.61 13,595
Jun 15, 2023 22.86 22.88 22.60 22.86 21.81 7,271
Jun 14, 2023 22.80 22.83 22.60 22.80 21.75 5,098
Jun 13, 2023 22.71 22.90 22.71 22.87 21.82 4,790
Jun 12, 2023 22.94 22.94 22.66 22.77 21.73 5,060
Jun 9, 2023 22.93 22.94 22.83 22.93 21.88 5,437
Jun 8, 2023 22.75 22.93 22.75 22.93 21.88 3,293
Jun 7, 2023 22.67 22.93 22.67 22.88 21.83 3,967
Jun 6, 2023 22.73 22.83 22.50 22.83 21.78 4,238
Jun 5, 2023 22.62 22.74 22.59 22.73 21.69 8,539
Jun 2, 2023 22.73 22.79 22.64 22.70 21.66 16,365
Jun 1, 2023 22.55 22.75 22.50 22.74 21.70 19,782
May 31, 2023 22.40 22.65 22.25 22.55 21.52 42,240
May 30, 2023 0.38 Dividend
May 30, 2023 22.17 22.65 22.17 22.65 21.61 9,688
May 26, 2023 22.68 22.69 22.50 22.68 21.27 3,266
May 25, 2023 22.55 22.68 22.34 22.68 21.27 8,581
May 24, 2023 22.38 22.64 22.28 22.64 21.23 10,342
May 23, 2023 22.52 22.60 22.29 22.55 21.15 10,751
May 22, 2023 22.42 22.65 22.30 22.51 21.11 8,429
May 19, 2023 22.54 22.81 22.32 22.69 21.28 12,455
May 18, 2023 22.79 22.79 22.58 22.72 21.31 5,637

Related Tickers

FTAIO FTAI Aviation Ltd.
25.45
+0.45%
 
FTAIP FTAI Aviation Ltd.
25.40
+0.40%
 
FTAIN FTAI Aviation Ltd.
25.04
-0.50%
 
TRTN-PD Triton International Limited
23.70
+0.17%
 
FXL.F Fuyo General Lease Co., Ltd.
75.00
0.00%
 
WS11.DU WillScot Mobile Mini Holdings Corp
37.00
+2.21%
 
TRTN-PB Triton International Limited
25.40
+0.04%
 
ALTG-PA Alta Equipment Group Inc.
26.01
+0.38%
 
TRTN-PA Triton International Limited
25.68
+0.04%
 
TRTN-PE Triton International Limited
20.71
0.00%