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 (%)
Jan 31, 2014 27.55 28.05 27.37 27.69 415,676 -0.27(-0.98%)
Jan 30, 2014 28.05 28.12 27.84 27.97 516,799 +0.11(+0.38%)
Jan 29, 2014 27.80 28.61 27.78 27.86 902,650 -0.30(-1.06%)
Jan 28, 2014 27.88 28.32 27.88 28.16 849,952 +0.44(+1.59%)
Jan 27, 2014 27.89 28.14 27.71 27.72 900,311 -0.18(-0.63%)
Jan 24, 2014 28.57 28.57 27.87 27.90 993,202 -0.76(-2.64%)
Jan 23, 2014 28.79 28.81 28.49 28.65 450,404 -0.29(-1.00%)
Jan 22, 2014 28.62 28.99 28.57 28.94 763,627 +0.35(+1.23%)
Jan 21, 2014 28.30 28.59 28.22 28.59 1,362,589 +0.62(+2.20%)
Jan 17, 2014 27.69 27.98 27.98 27.98 674,060 +0.33(+1.18%)
Jan 16, 2014 27.67 27.91 27.54 27.65 322,078 -0.17(-0.60%)
Jan 15, 2014 27.58 27.91 27.47 27.82 586,899 +0.65(+2.40%)
Jan 14, 2014 28.10 28.16 27.13 27.17 1,557,483 -0.89(-3.17%)
Jan 13, 2014 28.05 28.29 27.98 28.05 917,930 -0.07(-0.25%)
Jan 10, 2014 27.77 28.19 27.76 28.13 1,055,525 +0.33(+1.17%)
Jan 09, 2014 26.80 27.88 26.77 27.80 1,189,803 +1.03(+3.84%)
Jan 08, 2014 26.59 26.83 26.40 26.77 625,195 +0.14(+0.53%)
Jan 07, 2014 26.86 27.12 26.60 26.63 660,177 -0.22(-0.82%)
Jan 06, 2014 27.10 27.28 26.85 26.85 616,914 -0.14(-0.52%)
Jan 03, 2014 26.88 27.22 26.88 26.99 433,032 +0.13(+0.49%)
Jan 02, 2014 27.33 27.33 26.73 26.86 536,917 -0.48(-1.77%)
Dec 31, 2013 27.39 27.34 27.34 27.34 342,713 -0.04(-0.13%)
Dec 30, 2013 27.27 27.47 27.22 27.38 626,114 +0.11(+0.42%)
Dec 27, 2013 27.59 27.62 27.15 27.26 750,868 -0.28(-1.02%)
Dec 26, 2013 27.69 27.75 27.49 27.54 491,136 -0.16(-0.57%)
Dec 24, 2013 27.69 27.82 27.58 27.70 271,104 -0.04(-0.13%)
Dec 23, 2013 27.58 27.74 27.42 27.74 1,029,008 +0.29(+1.06%)
Dec 20, 2013 26.98 27.46 26.81 27.45 1,343,674 +0.48(+1.79%)
Dec 19, 2013 27.00 27.03 26.85 26.96 1,043,509 +0.03(+0.10%)
Dec 18, 2013 27.26 27.28 26.67 26.94 1,285,008 -0.23(-0.84%)
Dec 17, 2013 27.51 27.67 27.11 27.17 924,289 -0.40(-1.44%)
Dec 16, 2013 27.63 27.73 27.43 27.56 871,089 +0.37(+1.36%)
Dec 13, 2013 27.54 27.65 27.15 27.19 853,415 -0.39(-1.40%)
Dec 12, 2013 27.30 27.73 27.16 27.58 636,129 +0.26(+0.97%)
Dec 11, 2013 27.76 27.76 27.26 27.32 511,806 -0.39(-1.40%)
Dec 10, 2013 27.83 27.91 27.62 27.70 735,272 -0.12(-0.44%)
Dec 09, 2013 27.50 27.85 27.47 27.83 496,941 +0.37(+1.35%)
Dec 06, 2013 27.17 27.47 27.13 27.46 727,818 +0.34(+1.27%)
Dec 05, 2013 27.16 27.26 27.03 27.11 408,769 -0.13(-0.48%)
Dec 04, 2013 27.32 27.44 26.77 27.25 755,258 -0.13(-0.48%)
Dec 03, 2013 28.03 28.15 27.36 27.38 748,461 -0.76(-2.69%)
Dec 02, 2013 27.99 28.15 27.85 28.13 851,584 +0.27(+0.98%)
Nov 29, 2013 28.05 28.05 27.84 27.86 699,752 -0.09(-0.31%)
Nov 27, 2013 27.80 27.98 27.71 27.95 828,803 +0.27(+0.99%)
Nov 26, 2013 27.76 27.91 27.66 27.68 914,437 -0.08(-0.29%)
Nov 25, 2013 27.69 27.83 27.57 27.76 1,306,190 +0.20(+0.73%)
Nov 22, 2013 27.69 27.71 27.45 27.55 1,292,082 -0.13(-0.48%)
Nov 21, 2013 27.25 27.73 27.06 27.69 8,466,333 -1.13(-3.94%)
Nov 20, 2013 29.11 29.23 28.72 28.82 336,190 -0.15(-0.52%)
Nov 19, 2013 28.98 29.53 28.88 28.97 481,513 -0.06(-0.21%)
Nov 18, 2013 29.31 29.52 28.93 29.03 435,722 -0.26(-0.87%)
Nov 15, 2013 29.18 29.43 29.11 29.29 577,278 +0.26(+0.91%)
Nov 14, 2013 28.40 29.11 28.19 29.02 682,142 +0.92(+3.29%)
Nov 12, 2013 28.00 28.16 27.73 28.10 851,386 +0.18(+0.63%)
Nov 11, 2013 27.97 28.13 27.86 27.92 408,057 -0.08(-0.28%)
Nov 08, 2013 26.53 28.03 26.53 28.00 882,011 +1.48(+5.57%)
Nov 07, 2013 27.05 27.15 26.41 26.52 468,546 -0.55(-2.05%)
Nov 06, 2013 26.75 27.18 26.74 27.08 588,917 +0.49(+1.85%)
Nov 05, 2013 26.83 26.88 26.37 26.59 510,731 -0.32(-1.18%)
Nov 04, 2013 26.57 26.97 26.46 26.90 396,597 +0.55(+2.07%)
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.