Skip to main content

Air Lease Corp Cl A (NY: AL )

49.10 -0.68 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.89 21.09 20.84 20.99 317,828 +0.13(+0.63%)
Jan 30, 2013 20.90 21.05 20.77 20.86 410,051 +0.04(+0.17%)
Jan 29, 2013 20.77 20.87 20.55 20.82 299,424 -0.04(-0.17%)
Jan 28, 2013 20.82 20.99 20.47 20.86 399,338 +0.09(+0.42%)
Jan 25, 2013 20.39 21.10 20.36 20.77 483,013 +0.52(+2.56%)
Jan 24, 2013 20.39 20.59 20.21 20.25 511,170 +0.03(+0.13%)
Jan 23, 2013 20.22 20.27 19.92 20.23 436,240 +0.14(+0.70%)
Jan 22, 2013 20.71 20.75 19.96 20.09 424,983 -0.53(-2.56%)
Jan 18, 2013 20.07 20.63 19.95 20.61 810,628 +0.61(+3.03%)
Jan 17, 2013 19.96 20.08 19.73 20.01 391,327 +0.24(+1.20%)
Jan 16, 2013 19.74 19.86 19.66 19.77 519,508 +0.04(+0.22%)
Jan 15, 2013 19.95 20.05 19.41 19.73 632,859 -0.23(-1.15%)
Jan 14, 2013 19.79 20.04 19.73 19.95 524,797 +0.23(+1.16%)
Jan 11, 2013 19.45 19.74 19.39 19.73 346,141 +0.36(+1.86%)
Jan 10, 2013 19.37 19.45 19.27 19.36 137,237 +0.11(+0.59%)
Jan 09, 2013 19.38 19.39 19.15 19.25 298,933 -0.03(-0.14%)
Jan 08, 2013 19.77 19.89 19.11 19.28 687,606 -0.47(-2.40%)
Jan 07, 2013 19.51 19.88 19.34 19.75 727,581 +0.28(+1.45%)
Jan 04, 2013 19.56 19.64 19.40 19.47 294,558 -0.03(-0.14%)
Jan 03, 2013 19.32 19.63 19.22 19.50 641,681 +0.18(+0.96%)
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.