Indicators

Air Lease Corp Cl A (NY: AL )

48.88 -0.22 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.66	29.87	29.49	29.61	946,210	+0.05(+0.18%)
Nov 27, 2015	29.44	29.65	29.17	29.56	253,958	+0.16(+0.54%)
Nov 25, 2015	29.28	29.40	29.40	29.40	521,937	-0.14(-0.48%)
Nov 24, 2015	29.50	29.58	29.22	29.54	1,034,094	-0.08(-0.27%)
Nov 23, 2015	29.91	30.07	29.50	29.62	1,232,328	-0.25(-0.83%)
Nov 20, 2015	29.81	30.25	29.68	29.87	2,836,075	+0.27(+0.92%)
Nov 19, 2015	29.71	29.98	29.19	29.60	479,940	-0.10(-0.33%)
Nov 18, 2015	29.18	29.77	29.11	29.69	905,708	+0.65(+2.24%)
Nov 17, 2015	28.91	29.65	28.66	29.04	774,876	+0.24(+0.83%)
Nov 16, 2015	28.65	29.09	28.19	28.80	830,032	-0.11(-0.40%)
Nov 13, 2015	28.52	28.99	28.09	28.92	1,049,397	+0.92(+3.27%)
Nov 12, 2015	28.71	28.91	27.83	28.00	1,063,442	-1.05(-3.61%)
Nov 11, 2015	28.96	29.17	28.62	29.05	1,215,718	+0.06(+0.21%)
Nov 10, 2015	29.31	29.79	28.66	28.99	1,071,381	-0.45(-1.53%)
Nov 09, 2015	30.79	30.79	29.13	29.44	850,290	-1.33(-4.32%)
Nov 06, 2015	30.67	31.01	29.68	30.77	2,212,467	+1.17(+3.96%)
Nov 05, 2015	29.27	29.62	28.66	29.60	1,368,342	+0.31(+1.05%)
Nov 04, 2015	29.44	29.53	28.94	29.29	988,157	-0.13(-0.45%)
Nov 03, 2015	29.97	30.24	29.38	29.42	1,473,474	-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.