Skip to main content

Air Lease Corp Cl A (NY: AL )

51.44 +0.68 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.75 42.59 41.75 42.31 407,695 +0.23(+0.55%)
Dec 30, 2021 42.39 42.84 41.94 42.08 270,324 -0.15(-0.36%)
Dec 29, 2021 42.45 42.59 42.10 42.23 235,987 -0.25(-0.59%)
Dec 28, 2021 42.29 42.99 42.08 42.48 305,518 -0.08(-0.18%)
Dec 27, 2021 41.75 42.59 41.21 42.56 280,176 +0.57(+1.37%)
Dec 23, 2021 42.33 42.57 41.98 41.98 314,851 +0.10(+0.23%)
Dec 22, 2021 41.40 42.17 41.13 41.89 223,149 +0.49(+1.18%)
Dec 21, 2021 39.68 41.49 39.48 41.40 591,274 +2.36(+6.05%)
Dec 20, 2021 38.50 39.26 37.99 39.04 482,278 -0.70(-1.76%)
Dec 17, 2021 39.58 40.47 38.74 39.74 869,463 -0.29(-0.72%)
Dec 16, 2021 40.97 41.29 39.98 40.02 617,656 -0.22(-0.53%)
Dec 15, 2021 40.31 40.54 38.77 40.24 636,866 +0.12(+0.31%)
Dec 14, 2021 40.71 41.31 40.09 40.12 813,153 -1.02(-2.48%)
Dec 13, 2021 42.02 42.12 40.78 41.13 528,594 -1.24(-2.92%)
Dec 10, 2021 42.73 42.73 41.94 42.37 442,231 -0.01(-0.02%)
Dec 09, 2021 42.00 42.56 41.77 42.38 238,310 -0.19(-0.45%)
Dec 08, 2021 41.89 42.71 41.48 42.57 440,324 +1.09(+2.62%)
Dec 07, 2021 41.05 42.37 40.88 41.49 475,294 +0.95(+2.35%)
Dec 06, 2021 39.82 41.30 39.46 40.53 538,128 +1.58(+4.06%)
Dec 03, 2021 40.09 40.20 38.53 38.95 522,865 -0.78(-1.97%)
Dec 02, 2021 38.31 40.19 38.12 39.73 631,264 +2.10(+5.59%)
Dec 01, 2021 39.72 40.74 37.63 37.63 609,924 -1.03(-2.66%)
Nov 30, 2021 38.81 38.91 37.59 38.66 624,723 -0.78(-1.98%)
Nov 29, 2021 39.90 40.29 38.52 39.44 707,309 +0.29(+0.73%)
Nov 26, 2021 39.91 40.89 38.11 39.15 658,473 -3.83(-8.91%)
Nov 24, 2021 43.05 43.70 42.63 42.98 484,712 -0.52(-1.20%)
Nov 23, 2021 43.35 43.72 42.87 43.51 809,148 +0.62(+1.44%)
Nov 22, 2021 42.64 43.23 42.21 42.89 665,140 +0.69(+1.63%)
Nov 19, 2021 42.56 42.88 41.97 42.20 909,375 -1.13(-2.62%)
Nov 18, 2021 43.97 43.44 43.18 43.33 737,097 -0.54(-1.24%)
Nov 17, 2021 43.85 44.00 43.05 43.88 325,464 -0.30(-0.69%)
Nov 16, 2021 44.72 44.93 43.99 44.18 304,371 -0.59(-1.32%)
Nov 15, 2021 45.55 45.71 44.66 44.77 384,509 -0.41(-0.91%)
Nov 12, 2021 45.34 46.27 44.82 45.18 540,805 -0.30(-0.67%)
Nov 11, 2021 46.74 46.74 45.33 45.49 655,601 -1.32(-2.83%)
Nov 10, 2021 47.23 46.81 789,325 -0.48(-1.01%)
Nov 09, 2021 47.14 47.64 46.88 47.29 578,857 +0.03(+0.06%)
Nov 08, 2021 46.98 47.37 46.16 47.26 916,716 +0.60(+1.29%)
Nov 05, 2021 43.89 48.56 43.71 46.66 1,490,230 +5.76(+14.09%)
Nov 04, 2021 42.71 42.71 40.90 40.90 769,093 -1.49(-3.51%)
Nov 03, 2021 41.57 42.57 41.41 42.38 666,777 +0.81(+1.95%)
Nov 02, 2021 40.62 41.79 40.25 41.57 654,951 +0.99(+2.44%)
Nov 01, 2021 38.37 40.83 38.81 40.58 516,537 +2.44(+6.39%)
Oct 29, 2021 39.05 39.18 37.88 38.14 1,052,645 -0.90(-2.32%)
Oct 28, 2021 38.93 39.31 38.45 39.05 669,265 +0.10(+0.24%)
Oct 27, 2021 40.15 40.36 38.77 38.95 819,566 -1.33(-3.31%)
Oct 26, 2021 39.94 40.29 771,762 +0.43(+1.08%)
Oct 25, 2021 39.90 40.49 39.52 39.86 491,604 +0.10(+0.26%)
Oct 22, 2021 39.52 40.02 39.31 39.75 420,866 +0.12(+0.31%)
Oct 21, 2021 39.72 40.02 39.25 39.63 723,676 -0.32(-0.81%)
Oct 20, 2021 39.44 40.44 39.09 39.95 600,578 +0.52(+1.33%)
Oct 19, 2021 40.18 40.23 39.16 39.43 698,878 -0.49(-1.22%)
Oct 18, 2021 39.89 40.21 39.61 39.91 530,952 -0.33(-0.83%)
Oct 15, 2021 40.48 40.69 40.02 40.25 518,259 +0.24(+0.60%)
Oct 14, 2021 40.08 40.31 39.55 40.01 604,608 +0.20(+0.50%)
Oct 13, 2021 39.70 39.96 39.00 39.81 637,620 +0.10(+0.24%)
Oct 12, 2021 39.51 39.97 39.10 39.72 305,950 +0.14(+0.36%)
Oct 11, 2021 40.05 40.52 39.49 39.57 433,358 -0.29(-0.72%)
Oct 08, 2021 39.96 40.19 39.47 39.86 445,069 -0.05(-0.12%)
Oct 07, 2021 40.19 40.33 39.69 39.91 791,128 +0.12(+0.31%)
Oct 06, 2021 38.76 39.81 38.29 39.78 582,650 +0.58(+1.48%)
Oct 05, 2021 38.84 39.52 38.18 39.20 588,083 +0.50(+1.28%)
Oct 04, 2021 39.76 40.18 38.71 38.71 880,006 -1.06(-2.66%)
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.