Indicators

Air Lease Corp Cl A (NY: AL )

49.78 +0.82 (+1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.79	35.84	34.70	35.84	513,448	+1.14(+3.28%)
Jul 28, 2022	34.17	34.74	33.57	34.70	433,715	+0.48(+1.41%)
Jul 27, 2022	33.82	34.34	33.49	34.21	390,097	+0.92(+2.76%)
Jul 26, 2022	33.34	33.60	33.13	33.30	358,993	-0.45(-1.34%)
Jul 25, 2022	33.87	34.15	33.20	33.75	698,606	-0.13(-0.37%)
Jul 22, 2022	34.52	34.83	33.67	33.87	246,962	-0.51(-1.49%)
Jul 21, 2022	34.12	34.41	33.82	34.39	551,240	-0.04(-0.11%)
Jul 20, 2022	33.62	34.50	33.45	34.43	359,650	+0.55(+1.62%)
Jul 19, 2022	33.46	34.12	33.46	33.87	612,810	+0.98(+2.96%)
Jul 18, 2022	33.32	33.74	32.81	32.90	440,262	+0.38(+1.16%)
Jul 15, 2022	31.71	32.54	31.20	32.52	386,719	+1.20(+3.82%)
Jul 14, 2022	30.76	31.34	30.51	31.33	976,764	-0.21(-0.67%)
Jul 13, 2022	31.52	31.98	31.25	31.54	995,706	-0.85(-2.62%)
Jul 12, 2022	31.54	33.06	31.54	32.39	506,105	+0.67(+2.10%)
Jul 11, 2022	32.06	32.40	31.64	31.72	387,856	-0.70(-2.17%)
Jul 08, 2022	32.06	32.79	31.47	32.43	867,578	+0.47(+1.48%)
Jul 07, 2022	31.42	32.39	31.42	31.95	528,628	+0.77(+2.48%)
Jul 06, 2022	31.93	32.53	30.62	31.18	548,743	-0.63(-1.97%)
Jul 05, 2022	31.44	31.89	30.70	31.81	558,200	-0.58(-1.79%)

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.