Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.31	33.39	32.97	33.09	432,130	-0.28(-0.84%)
May 28, 2015	33.48	33.61	33.17	33.37	463,206	-0.21(-0.63%)
May 27, 2015	33.10	33.69	32.93	33.59	803,027	+0.46(+1.38%)
May 26, 2015	33.64	33.64	33.00	33.13	533,537	-0.57(-1.70%)
May 22, 2015	33.64	33.70	33.70	33.70	730,930	+0.03(+0.08%)
May 21, 2015	33.64	34.08	33.53	33.67	655,608	+0.08(+0.24%)
May 20, 2015	34.11	34.19	33.49	33.59	1,194,394	-0.47(-1.37%)
May 19, 2015	34.51	34.54	33.93	34.06	1,170,432	-0.45(-1.30%)
May 18, 2015	34.91	35.04	34.42	34.51	931,906	-0.72(-2.05%)
May 15, 2015	34.94	35.30	34.91	35.23	848,044	-0.13(-0.37%)
May 14, 2015	34.92	35.61	34.71	35.36	1,127,192	+0.64(+1.85%)
May 13, 2015	34.71	34.88	34.54	34.72	802,819	+0.01(+0.03%)
May 12, 2015	34.65	34.74	33.97	34.71	936,311	-0.05(-0.15%)
May 11, 2015	34.41	34.98	34.41	34.76	896,955	+0.45(+1.31%)
May 08, 2015	34.07	35.05	33.88	34.32	1,266,015	+0.13(+0.39%)
May 07, 2015	34.13	34.47	33.88	34.18	646,110	-0.11(-0.33%)
May 06, 2015	34.46	34.53	34.15	34.30	500,811	-0.09(-0.26%)
May 05, 2015	34.86	35.02	34.36	34.39	581,475	-0.48(-1.39%)
May 04, 2015	35.11	35.31	34.74	34.87	970,155	-0.25(-0.70%)

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.