Skip to main content

Air Lease Corp Cl A (NY: AL )

51.62 +0.86 (+1.69%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.18 40.40 39.34 39.38 846,820 -1.05(-2.59%)
Jan 30, 2020 40.22 40.66 39.77 40.43 578,334 -0.39(-0.97%)
Jan 29, 2020 41.09 41.22 40.59 40.82 388,417 -0.09(-0.22%)
Jan 28, 2020 40.85 41.20 40.59 40.92 378,924 +0.24(+0.59%)
Jan 27, 2020 41.30 41.59 40.64 40.68 798,604 -1.51(-3.59%)
Jan 24, 2020 43.49 43.61 41.90 42.19 724,600 -1.25(-2.87%)
Jan 23, 2020 42.95 43.54 41.89 43.44 1,009,278 +0.27(+0.62%)
Jan 22, 2020 43.79 43.89 43.14 43.17 996,461 -0.61(-1.40%)
Jan 21, 2020 45.03 45.05 43.60 43.79 1,223,508 -1.54(-3.40%)
Jan 17, 2020 45.69 45.82 45.14 45.33 930,881 -0.19(-0.42%)
Jan 16, 2020 45.19 45.72 45.19 45.52 812,120 +0.63(+1.41%)
Jan 15, 2020 44.26 44.92 44.12 44.89 636,396 +0.38(+0.84%)
Jan 14, 2020 44.39 44.93 44.39 44.51 704,297 -0.03(-0.06%)
Jan 13, 2020 43.83 44.57 43.77 44.54 602,809 +0.86(+1.97%)
Jan 10, 2020 43.55 43.94 43.37 43.68 674,992 +0.25(+0.57%)
Jan 09, 2020 43.12 43.43 42.94 43.43 576,762 +0.58(+1.35%)
Jan 08, 2020 42.79 43.10 42.35 42.85 458,136 +0.17(+0.39%)
Jan 07, 2020 43.23 43.59 42.59 42.69 915,851 -0.60(-1.38%)
Jan 06, 2020 43.29 43.79 43.11 43.28 532,862 -0.39(-0.90%)
Jan 03, 2020 42.75 43.77 42.70 43.68 610,884 +0.28(+0.63%)
Jan 02, 2020 43.74 43.84 42.99 43.40 809,577 -0.18(-0.42%)
Dec 31, 2019 43.56 43.72 43.33 43.59 325,775 -0.06(-0.15%)
Dec 30, 2019 44.26 44.36 43.59 43.65 394,381 -0.50(-1.12%)
Dec 27, 2019 44.48 44.53 43.95 44.14 522,789 -0.27(-0.60%)
Dec 26, 2019 44.48 44.56 44.14 44.41 256,063 +0.05(+0.12%)
Dec 24, 2019 44.26 44.43 44.06 44.36 149,368 +0.24(+0.54%)
Dec 23, 2019 44.33 44.38 44.03 44.12 372,497 -0.05(-0.12%)
Dec 20, 2019 44.09 44.21 43.63 44.17 766,140 +0.28(+0.65%)
Dec 19, 2019 43.48 43.98 43.32 43.89 495,600 +0.29(+0.67%)
Dec 18, 2019 43.44 44.01 43.42 43.59 718,284 +0.15(+0.34%)
Dec 17, 2019 43.39 43.64 43.27 43.45 524,486 +0.05(+0.11%)
Dec 16, 2019 43.39 43.76 43.29 43.40 594,895 +0.25(+0.57%)
Dec 13, 2019 43.37 43.79 42.95 43.16 617,843 -0.23(-0.53%)
Dec 12, 2019 42.63 43.52 42.60 43.38 425,575 +0.76(+1.78%)
Dec 11, 2019 42.65 42.96 42.28 42.63 466,747 +0.05(+0.11%)
Dec 10, 2019 42.70 42.90 42.48 42.58 370,579 -0.20(-0.47%)
Dec 09, 2019 42.63 43.05 42.63 42.78 301,586 -0.05(-0.11%)
Dec 06, 2019 42.22 43.05 42.13 42.83 843,587 +1.15(+2.76%)
Dec 05, 2019 41.48 41.80 41.32 41.67 665,311 +0.25(+0.60%)
Dec 04, 2019 41.48 42.07 41.37 41.43 636,072 +0.09(+0.22%)
Dec 03, 2019 41.73 42.04 40.75 41.34 500,424 -0.95(-2.25%)
Dec 02, 2019 42.62 42.79 42.25 42.29 491,830 -0.16(-0.39%)
Nov 29, 2019 42.31 42.84 42.09 42.45 181,339 -0.15(-0.34%)
Nov 27, 2019 43.01 43.01 42.30 42.60 269,821 -0.17(-0.41%)
Nov 26, 2019 42.49 42.90 42.25 42.77 522,621 +0.22(+0.52%)
Nov 25, 2019 42.15 42.88 41.86 42.55 1,218,340 +0.62(+1.48%)
Nov 22, 2019 41.88 42.19 41.71 41.93 530,673 +0.06(+0.15%)
Nov 21, 2019 41.51 41.97 41.25 41.87 547,604 +0.37(+0.88%)
Nov 20, 2019 41.00 41.55 40.92 41.50 584,074 +0.26(+0.62%)
Nov 19, 2019 41.05 41.66 40.85 41.24 526,305 +0.32(+0.78%)
Nov 18, 2019 41.31 41.31 40.77 40.92 720,202 -0.63(-1.52%)
Nov 15, 2019 41.49 41.69 41.28 41.56 635,889 +0.25(+0.60%)
Nov 14, 2019 41.08 41.46 40.69 41.31 508,260 +0.25(+0.60%)
Nov 13, 2019 41.37 41.37 40.70 41.06 905,008 -0.53(-1.28%)
Nov 12, 2019 41.89 42.10 41.53 41.59 742,721 -0.29(-0.70%)
Nov 11, 2019 41.61 42.03 41.40 41.88 634,209 +0.06(+0.15%)
Nov 08, 2019 43.03 43.47 41.01 41.82 1,446,665 -0.79(-1.85%)
Nov 07, 2019 42.73 43.29 42.12 42.61 737,883 +0.33(+0.78%)
Nov 06, 2019 42.97 43.41 41.84 42.28 1,066,191 -0.06(-0.15%)
Nov 05, 2019 42.14 42.96 41.89 42.34 790,216 +0.50(+1.20%)
Nov 04, 2019 41.45 41.87 41.19 41.84 416,330 +0.78(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.