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 (%)
Feb 26, 2021 42.57 43.99 42.15 43.20 1,180,776 +0.71(+1.66%)
Feb 25, 2021 45.23 45.37 42.20 42.49 851,000 -2.29(-5.11%)
Feb 24, 2021 44.03 46.31 43.95 44.78 965,934 +0.70(+1.58%)
Feb 23, 2021 43.93 44.36 42.33 44.08 1,575,020 +0.29(+0.67%)
Feb 22, 2021 42.22 44.97 42.22 43.79 1,824,196 +1.42(+3.36%)
Feb 19, 2021 40.96 43.00 40.89 42.37 796,137 +1.78(+4.39%)
Feb 18, 2021 40.50 41.06 40.01 40.59 539,933 -0.39(-0.94%)
Feb 17, 2021 39.95 41.29 39.95 40.97 1,146,969 +0.84(+2.09%)
Feb 16, 2021 41.19 41.19 39.96 40.14 1,053,998 -0.46(-1.14%)
Feb 12, 2021 39.80 41.20 39.80 40.60 1,369,114 +0.41(+1.03%)
Feb 11, 2021 41.21 41.27 39.51 40.18 897,824 -0.83(-2.02%)
Feb 10, 2021 40.97 41.29 40.44 41.01 1,289,432 +0.29(+0.72%)
Feb 09, 2021 40.71 41.11 40.34 40.72 1,181,346 -0.26(-0.64%)
Feb 08, 2021 41.14 41.66 40.91 40.98 739,698 +0.32(+0.79%)
Feb 05, 2021 41.43 41.44 40.54 40.66 372,535 -0.19(-0.46%)
Feb 04, 2021 41.02 41.80 40.17 40.85 576,277 +0.19(+0.46%)
Feb 03, 2021 39.24 40.95 39.24 40.66 549,603 +1.37(+3.48%)
Feb 02, 2021 38.84 40.02 38.65 39.30 552,617 +1.18(+3.09%)
Feb 01, 2021 37.77 38.19 37.21 38.12 614,515 +0.79(+2.12%)
Jan 29, 2021 39.37 39.37 37.21 37.33 742,417 -2.29(-5.78%)
Jan 28, 2021 38.89 40.18 38.70 39.62 927,375 +1.49(+3.90%)
Jan 27, 2021 38.72 39.19 37.69 38.13 710,759 -1.34(-3.39%)
Jan 26, 2021 41.03 41.32 39.43 39.47 489,580 -0.85(-2.10%)
Jan 25, 2021 39.98 40.38 38.71 40.31 746,487 +0.28(+0.71%)
Jan 22, 2021 40.09 40.54 39.29 40.03 816,945 -0.63(-1.55%)
Jan 21, 2021 42.11 42.17 40.42 40.66 675,709 -1.40(-3.34%)
Jan 20, 2021 41.91 42.60 41.73 42.07 1,194,774 +0.50(+1.20%)
Jan 19, 2021 41.12 41.90 40.83 41.57 565,012 +0.80(+1.96%)
Jan 15, 2021 42.38 42.42 40.60 40.77 752,184 -1.84(-4.31%)
Jan 14, 2021 42.05 43.20 41.61 42.60 598,816 +0.99(+2.38%)
Jan 13, 2021 42.77 43.19 41.57 41.61 861,912 -1.38(-3.22%)
Jan 12, 2021 42.61 43.37 42.05 43.00 932,497 +0.66(+1.56%)
Jan 11, 2021 40.09 42.41 40.09 42.34 1,544,223 +1.54(+3.76%)
Jan 08, 2021 41.81 41.81 39.80 40.80 481,886 -0.38(-0.91%)
Jan 07, 2021 42.56 42.79 40.72 41.18 940,003 -0.60(-1.44%)
Jan 06, 2021 42.10 42.51 40.96 41.78 1,286,308 +0.58(+1.42%)
Jan 05, 2021 39.95 41.47 39.65 41.20 496,119 +1.27(+3.18%)
Jan 04, 2021 41.93 42.37 39.55 39.93 614,848 -1.91(-4.57%)
Dec 31, 2020 41.84 41.84 41.84 436,065 +0.12(+0.29%)
Dec 30, 2020 40.78 42.03 40.59 41.72 436,065 +0.89(+2.19%)
Dec 29, 2020 40.82 41.30 40.57 40.82 486,056 +0.02(+0.05%)
Dec 28, 2020 40.97 41.67 40.44 40.80 623,461 +0.12(+0.30%)
Dec 24, 2020 40.31 40.79 39.77 40.68 245,243 +0.39(+0.96%)
Dec 23, 2020 39.04 40.49 38.54 40.30 905,278 +1.92(+5.01%)
Dec 22, 2020 39.51 39.85 38.24 38.37 747,089 -1.06(-2.70%)
Dec 21, 2020 37.68 39.62 37.44 39.44 738,394 +0.29(+0.75%)
Dec 18, 2020 39.63 39.96 38.85 39.15 1,037,558 -0.73(-1.82%)
Dec 17, 2020 39.45 40.29 38.91 39.87 809,999 +0.67(+1.71%)
Dec 16, 2020 39.29 39.64 38.48 39.20 877,147 -0.21(-0.52%)
Dec 15, 2020 39.63 40.12 38.88 39.41 780,204 +0.02(+0.05%)
Dec 14, 2020 40.68 41.00 39.32 39.39 1,244,126 -0.54(-1.36%)
Dec 11, 2020 39.84 40.28 39.05 39.93 1,562,906 -0.03(-0.07%)
Dec 10, 2020 38.85 40.33 38.17 39.96 2,245,706 +1.37(+3.55%)
Dec 09, 2020 38.49 38.89 37.57 38.59 1,676,569 +0.18(+0.46%)
Dec 08, 2020 38.08 39.09 37.83 38.41 452,764 -0.08(-0.20%)
Dec 07, 2020 39.67 39.69 38.05 38.49 840,231 -1.60(-3.98%)
Dec 04, 2020 38.84 40.43 38.53 40.08 1,271,960 +1.82(+4.76%)
Dec 03, 2020 35.68 38.83 35.68 38.26 1,283,529 +2.42(+6.75%)
Dec 02, 2020 35.19 35.87 35.04 35.84 550,049 +0.36(+1.00%)
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.