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 (%)
Nov 30, 2015	29.67	29.88	29.50	29.62	945,871	+0.05(+0.18%)
Nov 27, 2015	29.45	29.66	29.18	29.57	253,867	+0.16(+0.54%)
Nov 25, 2015	29.29	29.41	29.41	29.41	521,750	-0.14(-0.48%)
Nov 24, 2015	29.51	29.59	29.23	29.55	1,033,723	-0.08(-0.27%)
Nov 23, 2015	29.92	30.08	29.51	29.63	1,231,886	-0.25(-0.83%)
Nov 20, 2015	29.82	30.26	29.69	29.88	2,835,057	+0.27(+0.92%)
Nov 19, 2015	29.72	29.99	29.20	29.61	479,768	-0.10(-0.33%)
Nov 18, 2015	29.19	29.78	29.12	29.70	905,383	+0.65(+2.24%)
Nov 17, 2015	28.92	29.66	28.67	29.05	774,598	+0.24(+0.83%)
Nov 16, 2015	28.66	29.10	28.20	28.81	829,734	-0.11(-0.40%)
Nov 13, 2015	28.53	29.00	28.10	28.93	1,049,020	+0.92(+3.27%)
Nov 12, 2015	28.72	28.92	27.84	28.01	1,063,060	-1.05(-3.61%)
Nov 11, 2015	28.97	29.18	28.63	29.06	1,215,282	+0.06(+0.21%)
Nov 10, 2015	29.32	29.80	28.67	29.00	1,070,997	-0.45(-1.53%)
Nov 09, 2015	30.80	30.80	29.14	29.45	849,985	-1.33(-4.32%)
Nov 06, 2015	30.68	31.02	29.69	30.78	2,211,673	+1.17(+3.96%)
Nov 05, 2015	29.28	29.63	28.67	29.61	1,367,851	+0.31(+1.05%)
Nov 04, 2015	29.45	29.54	28.95	29.30	987,803	-0.13(-0.45%)
Nov 03, 2015	29.99	30.25	29.39	29.43	1,472,946	-0.60(-1.99%)

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.