Air Lease Corp Cl A (NY: AL )

47.83 USD +1.03 (+2.20%)
Streaming Delayed Price Updated: 3:12 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 46.64 47.10 44.94 46.80 1,483,548 +0.31(+0.67%)
Feb 22, 2021 44.82 47.74 44.82 46.49 1,718,252 +1.51(+3.36%)
Feb 19, 2021 43.49 45.65 43.41 44.98 749,900 +1.89(+4.39%)
Feb 18, 2021 43.00 43.59 42.48 43.09 508,576 -0.41(-0.94%)
Feb 17, 2021 42.41 43.84 42.41 43.50 1,080,357 +0.89(+2.09%)
Feb 16, 2021 43.73 43.73 42.42 42.61 992,785 -0.49(-1.14%)
Feb 12, 2021 42.25 43.74 42.25 43.10 1,289,600 +0.44(+1.03%)
Feb 11, 2021 43.75 43.81 41.95 42.66 845,681 -0.88(-2.02%)
Feb 10, 2021 43.50 43.84 42.93 43.54 1,214,546 +0.31(+0.72%)
Feb 09, 2021 43.22 43.65 42.83 43.23 1,112,737 -0.28(-0.64%)
Feb 08, 2021 43.68 44.23 43.43 43.51 696,739 +0.34(+0.79%)
Feb 05, 2021 43.98 43.99 43.04 43.17 350,900 -0.20(-0.46%)
Feb 04, 2021 43.55 44.38 42.65 43.37 542,809 +0.20(+0.46%)
Feb 03, 2021 41.66 43.48 41.66 43.17 517,684 +1.45(+3.48%)
Feb 02, 2021 41.24 42.49 41.03 41.72 520,523 +1.25(+3.09%)
Feb 01, 2021 40.10 40.54 39.50 40.47 578,826 +0.84(+2.12%)
Jan 29, 2021 41.80 41.80 39.50 39.63 699,300 -2.43(-5.78%)
Jan 28, 2021 41.29 42.66 41.09 42.06 873,516 +1.58(+3.90%)
Jan 27, 2021 41.11 41.61 40.01 40.48 669,481 -1.42(-3.39%)
Jan 26, 2021 43.56 43.87 41.86 41.90 461,147 -0.90(-2.10%)
Jan 25, 2021 42.44 42.87 41.10 42.80 703,134 +0.30(+0.71%)
Jan 22, 2021 42.56 43.04 41.71 42.50 769,500 -0.67(-1.55%)
Jan 21, 2021 44.71 44.77 42.91 43.17 636,466 -1.49(-3.34%)
Jan 20, 2021 44.49 45.23 44.30 44.66 1,125,385 +0.53(+1.20%)
Jan 19, 2021 43.66 44.48 43.35 44.13 532,198 +0.85(+1.96%)
Jan 15, 2021 44.99 45.04 43.10 43.28 708,500 -1.95(-4.31%)
Jan 14, 2021 44.64 45.86 44.18 45.23 564,039 +1.05(+2.38%)
Jan 13, 2021 45.41 45.85 44.13 44.18 811,855 -1.47(-3.22%)
Jan 12, 2021 45.24 46.04 44.64 45.65 878,341 +0.70(+1.56%)
Jan 11, 2021 42.56 45.02 42.56 44.95 1,454,539 +1.63(+3.76%)
Jan 08, 2021 44.39 44.39 42.25 43.32 453,900 -0.40(-0.91%)
Jan 07, 2021 45.18 45.43 43.23 43.72 885,411 -0.64(-1.44%)
Jan 06, 2021 44.70 45.13 43.49 44.36 1,211,603 +0.62(+1.42%)
Jan 05, 2021 42.41 44.03 42.10 43.74 467,306 +1.35(+3.18%)
Jan 04, 2021 44.52 44.98 41.99 42.39 579,140 -2.03(-4.57%)
Dec 31, 2020 44.42 44.42 44.42 410,740 +0.13(+0.29%)
Dec 30, 2020 43.29 44.62 43.09 44.29 410,740 +0.95(+2.19%)
Dec 29, 2020 43.34 43.85 43.07 43.34 457,828 +0.02(+0.05%)
Dec 28, 2020 43.50 44.24 42.93 43.32 587,253 +0.13(+0.30%)
Dec 24, 2020 42.80 43.30 42.22 43.19 231,000 +0.41(+0.96%)
Dec 23, 2020 41.45 42.99 40.92 42.78 852,702 +2.04(+5.01%)
Dec 22, 2020 41.95 42.31 40.60 40.74 703,701 -1.13(-2.70%)
Dec 21, 2020 40.00 42.06 39.75 41.87 695,511 +0.31(+0.75%)
Dec 18, 2020 42.07 42.42 41.25 41.56 977,300 -0.77(-1.82%)
Dec 17, 2020 41.88 42.77 41.31 42.33 762,957 +0.55(+1.32%)
Dec 16, 2020 41.87 42.25 41.01 41.78 823,041 -0.22(-0.52%)
Dec 15, 2020 42.23 42.76 41.44 42.00 732,078 +0.02(+0.05%)
Dec 14, 2020 43.35 43.70 41.91 41.98 1,167,383 -0.58(-1.36%)
Dec 11, 2020 42.46 42.93 41.62 42.56 1,466,500 -0.03(-0.07%)
Dec 10, 2020 41.40 42.98 40.68 42.59 2,107,181 +1.46(+3.55%)
Dec 09, 2020 41.02 41.45 40.04 41.13 1,573,151 +0.19(+0.46%)
Dec 08, 2020 40.58 41.66 40.32 40.94 424,836 -0.08(-0.20%)
Dec 07, 2020 42.28 42.30 40.55 41.02 788,402 -1.70(-3.98%)
Dec 04, 2020 41.39 43.09 41.06 42.72 1,193,500 +1.94(+4.76%)
Dec 03, 2020 38.03 41.38 38.03 40.78 1,204,356 +2.58(+6.75%)
Dec 02, 2020 37.50 38.23 37.34 38.20 516,120 +0.38(+1.00%)
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.