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, 2020	27.38	28.59	27.13	28.01	2,059,775	-0.25(-0.89%)
May 28, 2020	29.25	29.30	27.48	28.26	1,764,818	-0.02(-0.07%)
May 27, 2020	27.31	28.32	26.76	28.28	1,565,776	+1.75(+6.59%)
May 26, 2020	26.76	27.34	25.96	26.53	2,514,216	+1.66(+6.70%)
May 22, 2020	25.05	25.38	24.25	24.86	1,077,732	+0.03(+0.11%)
May 21, 2020	24.65	25.11	24.32	24.83	1,635,698	+0.61(+2.53%)
May 20, 2020	24.36	24.56	23.89	24.22	1,778,968	+0.70(+2.97%)
May 19, 2020	24.07	24.63	22.81	23.52	1,635,874	-0.76(-3.14%)
May 18, 2020	22.44	24.41	22.16	24.28	2,008,292	+3.78(+18.41%)
May 15, 2020	20.44	21.06	20.20	20.51	893,021	-0.33(-1.56%)
May 14, 2020	19.78	20.84	18.36	20.83	1,756,107	+0.41(+2.00%)
May 13, 2020	21.76	21.76	19.49	20.43	1,713,830	-1.67(-7.58%)
May 12, 2020	23.18	23.23	21.89	22.10	1,345,248	-0.90(-3.92%)
May 11, 2020	24.51	24.63	22.56	23.00	1,942,545	-2.09(-8.34%)
May 08, 2020	24.18	25.23	23.55	25.09	1,697,557	+2.43(+10.71%)
May 07, 2020	22.28	23.04	22.01	22.67	998,234	+0.94(+4.32%)
May 06, 2020	22.57	22.84	21.68	21.73	827,003	-0.56(-2.50%)
May 05, 2020	22.93	24.82	22.04	22.29	1,384,712	+0.33(+1.53%)
May 04, 2020	21.56	22.28	20.31	21.95	1,709,121	-0.56(-2.48%)

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.