Skip to main content

Air Lease Corp Cl A (NY: AL )

51.44 +0.68 (+1.34%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.47 44.57 43.63 44.47 401,212 -0.02(-0.04%)
May 27, 2021 45.25 45.60 43.96 44.49 938,039 -0.03(-0.06%)
May 26, 2021 43.27 44.75 43.13 44.51 770,896 +1.38(+3.20%)
May 25, 2021 43.27 43.88 43.09 43.13 1,045,944 -0.08(-0.17%)
May 24, 2021 43.11 43.45 42.41 43.21 587,204 +0.26(+0.62%)
May 21, 2021 43.22 43.75 42.75 42.95 1,168,364 +0.14(+0.33%)
May 20, 2021 43.15 43.41 42.11 42.80 1,046,049 -0.43(-0.98%)
May 19, 2021 42.28 43.46 41.82 43.23 741,942 +0.19(+0.44%)
May 18, 2021 43.70 44.22 43.04 43.04 622,751 -0.65(-1.49%)
May 17, 2021 43.51 43.88 42.86 43.69 783,258 -0.13(-0.30%)
May 14, 2021 42.71 44.19 42.38 43.82 956,622 +1.60(+3.78%)
May 13, 2021 41.01 42.43 40.71 42.23 904,285 +1.40(+3.42%)
May 12, 2021 42.60 42.77 40.71 40.83 961,576 -1.57(-3.70%)
May 11, 2021 42.53 43.00 41.40 42.40 1,327,933 -0.59(-1.36%)
May 10, 2021 41.58 43.93 41.57 42.98 1,567,649 +1.27(+3.04%)
May 07, 2021 43.80 44.55 41.63 41.72 2,362,913 -4.41(-9.57%)
May 06, 2021 45.97 46.47 45.15 46.13 793,800 +0.24(+0.51%)
May 05, 2021 45.74 46.37 44.70 45.89 478,771 +1.29(+2.90%)
May 04, 2021 44.68 44.93 43.61 44.60 796,887 -0.09(-0.21%)
May 03, 2021 44.68 45.18 44.30 44.69 706,082 +0.56(+1.26%)
Apr 30, 2021 44.78 45.08 43.92 44.14 791,934 -1.03(-2.28%)
Apr 29, 2021 46.04 46.16 45.02 45.17 1,130,086 -0.44(-0.97%)
Apr 28, 2021 46.04 46.73 45.51 45.61 368,854 -0.43(-0.94%)
Apr 27, 2021 45.42 46.11 45.09 46.05 315,914 +0.55(+1.20%)
Apr 26, 2021 45.18 45.67 44.88 45.50 447,263 +0.86(+1.93%)
Apr 23, 2021 44.20 44.82 44.08 44.64 379,722 +0.88(+2.01%)
Apr 22, 2021 44.50 44.82 43.63 43.76 861,386 -0.59(-1.32%)
Apr 21, 2021 43.53 44.40 43.04 44.34 656,352 +0.50(+1.14%)
Apr 20, 2021 44.91 44.97 42.88 43.84 525,560 -1.46(-3.23%)
Apr 19, 2021 45.72 45.95 45.03 45.31 368,455 -0.56(-1.22%)
Apr 16, 2021 47.09 47.55 45.81 45.87 681,976 -0.77(-1.66%)
Apr 15, 2021 46.15 46.68 45.36 46.64 497,271 +0.67(+1.46%)
Apr 14, 2021 45.82 46.68 45.82 45.97 614,513 +0.35(+0.77%)
Apr 13, 2021 45.59 46.01 44.21 45.62 636,575 -0.47(-1.03%)
Apr 12, 2021 46.39 46.56 45.88 46.09 756,818 -0.21(-0.45%)
Apr 09, 2021 46.66 46.92 45.95 46.30 484,495 -0.24(-0.51%)
Apr 08, 2021 46.54 46.97 45.89 46.54 672,368 -0.08(-0.16%)
Apr 07, 2021 46.95 47.25 46.51 46.61 600,856 -0.07(-0.14%)
Apr 06, 2021 46.49 47.83 46.16 46.68 936,291 +0.16(+0.35%)
Apr 05, 2021 47.28 47.59 46.28 46.52 1,416,580 -0.39(-0.83%)
Apr 01, 2021 46.67 47.16 46.17 46.90 377,393 +0.60(+1.31%)
Mar 31, 2021 47.10 47.43 46.30 46.30 764,584 -0.95(-2.02%)
Mar 30, 2021 46.85 47.93 46.85 47.25 590,158 +0.57(+1.21%)
Mar 29, 2021 46.98 47.67 46.16 46.69 1,023,839 -0.55(-1.16%)
Mar 26, 2021 46.49 47.25 46.05 47.24 1,271,349 +1.16(+2.52%)
Mar 25, 2021 43.64 46.29 43.43 46.07 659,474 +1.97(+4.48%)
Mar 24, 2021 44.16 46.03 43.97 44.10 925,328 +0.61(+1.41%)
Mar 23, 2021 45.26 46.04 43.23 43.48 2,414,307 -2.33(-5.09%)
Mar 22, 2021 45.57 46.40 44.95 45.82 918,675 +0.39(+0.85%)
Mar 19, 2021 46.48 46.79 45.00 45.43 1,354,004 -1.16(-2.49%)
Mar 18, 2021 47.86 48.35 46.50 46.59 750,750 -1.22(-2.55%)
Mar 17, 2021 47.55 48.71 46.77 47.81 1,199,513 +0.43(+0.91%)
Mar 16, 2021 48.20 48.58 47.03 47.38 1,055,736 -1.12(-2.31%)
Mar 15, 2021 48.98 49.24 48.00 48.50 1,398,621 -0.44(-0.90%)
Mar 12, 2021 49.09 49.88 48.65 48.94 1,822,654 -0.05(-0.10%)
Mar 11, 2021 46.04 49.11 45.93 48.99 1,417,702 +3.08(+6.71%)
Mar 10, 2021 45.82 46.57 45.37 45.91 1,227,598 -0.07(-0.14%)
Mar 09, 2021 47.72 47.72 45.47 45.98 1,262,494 -1.60(-3.37%)
Mar 08, 2021 46.15 47.99 45.93 47.58 1,869,524 +2.37(+5.25%)
Mar 05, 2021 45.69 45.88 43.18 45.20 709,400 +0.29(+0.65%)
Mar 04, 2021 44.45 46.11 43.71 44.91 867,478 +0.45(+1.02%)
Mar 03, 2021 42.11 45.01 42.11 44.46 921,547 +2.19(+5.17%)
Mar 02, 2021 42.73 43.27 41.80 42.27 935,088 -0.85(-1.97%)
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.