Indicators

Air Lease Corp Cl A (NY: AL )

49.27 -0.15 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.32	33.40	32.98	33.10	431,975	-0.28(-0.84%)
May 28, 2015	33.49	33.62	33.18	33.39	463,039	-0.21(-0.63%)
May 27, 2015	33.11	33.70	32.95	33.60	802,739	+0.46(+1.38%)
May 26, 2015	33.65	33.65	33.02	33.14	533,345	-0.57(-1.70%)
May 22, 2015	33.65	33.71	33.71	33.71	730,668	+0.03(+0.08%)
May 21, 2015	33.65	34.09	33.54	33.69	655,373	+0.08(+0.24%)
May 20, 2015	34.13	34.20	33.50	33.61	1,193,965	-0.47(-1.37%)
May 19, 2015	34.52	34.55	33.94	34.07	1,170,012	-0.45(-1.30%)
May 18, 2015	34.93	35.05	34.43	34.52	931,572	-0.72(-2.05%)
May 15, 2015	34.95	35.31	34.93	35.24	847,739	-0.13(-0.37%)
May 14, 2015	34.93	35.63	34.72	35.37	1,126,788	+0.64(+1.85%)
May 13, 2015	34.72	34.89	34.55	34.73	802,531	+0.01(+0.03%)
May 12, 2015	34.66	34.75	33.98	34.72	935,975	-0.05(-0.15%)
May 11, 2015	34.42	35.00	34.42	34.78	896,633	+0.45(+1.31%)
May 08, 2015	34.08	35.06	33.90	34.33	1,265,560	+0.13(+0.39%)
May 07, 2015	34.14	34.49	33.89	34.20	645,878	-0.11(-0.33%)
May 06, 2015	34.48	34.54	34.16	34.31	500,631	-0.09(-0.26%)
May 05, 2015	34.87	35.03	34.37	34.40	581,266	-0.48(-1.39%)
May 04, 2015	35.12	35.32	34.75	34.88	969,807	-0.25(-0.70%)

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.