Skip to main content

Air Lease Corp Cl A (NY: AL )

50.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.24 33.43 30.34 32.49 2,400,948 +1.26(+4.03%)
Feb 27, 2014 30.90 31.35 30.75 31.24 721,512 +0.33(+1.08%)
Feb 26, 2014 31.04 31.22 30.70 30.90 791,072 +0.00(+0.00%)
Feb 25, 2014 31.05 31.26 30.82 30.90 846,229 -0.14(-0.45%)
Feb 24, 2014 31.11 31.44 30.87 31.04 1,061,256 -0.06(-0.20%)
Feb 21, 2014 30.13 31.57 30.09 31.11 1,320,773 +1.04(+3.45%)
Feb 20, 2014 30.07 30.11 29.66 30.07 1,028,392 -0.03(-0.09%)
Feb 19, 2014 30.09 30.31 30.00 30.09 976,955 -0.25(-0.81%)
Feb 18, 2014 29.29 30.37 29.25 30.34 2,109,303 +1.06(+3.63%)
Feb 14, 2014 28.71 29.28 29.28 29.28 711,713 +0.60(+2.09%)
Feb 13, 2014 28.54 28.72 28.32 28.68 612,433 +0.07(+0.25%)
Feb 12, 2014 28.37 28.65 28.15 28.61 1,920,387 +0.32(+1.12%)
Feb 11, 2014 27.17 28.30 27.17 28.29 1,420,541 +1.10(+4.04%)
Feb 10, 2014 27.73 27.73 27.14 27.19 488,243 -0.50(-1.81%)
Feb 07, 2014 27.68 28.08 27.61 27.69 557,714 +0.07(+0.25%)
Feb 06, 2014 26.78 27.63 26.78 27.62 383,698 +0.91(+3.39%)
Feb 05, 2014 27.46 27.51 26.69 26.72 904,719 -0.78(-2.85%)
Feb 04, 2014 27.01 27.62 27.01 27.50 460,663 +0.58(+2.16%)
Feb 03, 2014 27.61 27.77 26.79 26.92 746,681 -0.77(-2.76%)
Jan 31, 2014 27.54 28.04 27.36 27.68 415,825 -0.27(-0.98%)
Jan 30, 2014 28.04 28.11 27.83 27.96 516,985 +0.11(+0.38%)
Jan 29, 2014 27.79 28.60 27.77 27.85 902,974 -0.30(-1.06%)
Jan 28, 2014 27.87 28.31 27.87 28.15 850,258 +0.44(+1.59%)
Jan 27, 2014 27.88 28.13 27.70 27.71 900,635 -0.18(-0.63%)
Jan 24, 2014 28.55 28.55 27.86 27.89 993,559 -0.76(-2.64%)
Jan 23, 2014 28.77 28.80 28.48 28.64 450,566 -0.29(-1.00%)
Jan 22, 2014 28.61 28.98 28.55 28.93 763,901 +0.35(+1.23%)
Jan 21, 2014 28.29 28.58 28.21 28.58 1,363,078 +0.62(+2.20%)
Jan 17, 2014 27.68 27.97 27.97 27.97 674,302 +0.33(+1.18%)
Jan 16, 2014 27.66 27.90 27.53 27.64 322,193 -0.17(-0.60%)
Jan 15, 2014 27.57 27.90 27.46 27.81 587,110 +0.65(+2.40%)
Jan 14, 2014 28.09 28.15 27.12 27.16 1,558,042 -0.89(-3.17%)
Jan 13, 2014 28.04 28.28 27.97 28.04 918,260 -0.07(-0.25%)
Jan 10, 2014 27.76 28.18 27.75 28.12 1,055,904 +0.33(+1.17%)
Jan 09, 2014 26.79 27.87 26.76 27.79 1,190,230 +1.03(+3.84%)
Jan 08, 2014 26.58 26.82 26.39 26.76 625,419 +0.14(+0.53%)
Jan 07, 2014 26.85 27.11 26.59 26.62 660,414 -0.22(-0.82%)
Jan 06, 2014 27.10 27.27 26.84 26.84 617,135 -0.14(-0.52%)
Jan 03, 2014 26.88 27.21 26.88 26.98 433,187 +0.13(+0.49%)
Jan 02, 2014 27.32 27.32 26.72 26.85 537,109 -0.48(-1.77%)
Dec 31, 2013 27.38 27.33 27.33 27.33 342,836 -0.04(-0.13%)
Dec 30, 2013 27.26 27.46 27.21 27.37 626,339 +0.11(+0.42%)
Dec 27, 2013 27.58 27.61 27.14 27.25 751,137 -0.28(-1.02%)
Dec 26, 2013 27.68 27.74 27.48 27.53 491,313 -0.16(-0.57%)
Dec 24, 2013 27.68 27.81 27.57 27.69 271,201 -0.04(-0.13%)
Dec 23, 2013 27.57 27.73 27.41 27.73 1,029,378 +0.29(+1.06%)
Dec 20, 2013 26.97 27.45 26.80 27.44 1,344,156 +0.48(+1.79%)
Dec 19, 2013 26.99 27.02 26.84 26.95 1,043,884 +0.03(+0.10%)
Dec 18, 2013 27.25 27.27 26.66 26.93 1,285,469 -0.23(-0.84%)
Dec 17, 2013 27.50 27.66 27.10 27.16 924,621 -0.40(-1.44%)
Dec 16, 2013 27.62 27.72 27.42 27.55 871,402 +0.37(+1.36%)
Dec 13, 2013 27.53 27.64 27.14 27.18 853,721 -0.39(-1.40%)
Dec 12, 2013 27.29 27.72 27.15 27.57 636,357 +0.26(+0.97%)
Dec 11, 2013 27.75 27.75 27.25 27.31 511,990 -0.39(-1.40%)
Dec 10, 2013 27.82 27.90 27.61 27.69 735,536 -0.12(-0.44%)
Dec 09, 2013 27.49 27.84 27.46 27.82 497,120 +0.37(+1.35%)
Dec 06, 2013 27.16 27.46 27.12 27.45 728,079 +0.34(+1.27%)
Dec 05, 2013 27.15 27.25 27.02 27.10 408,916 -0.13(-0.48%)
Dec 04, 2013 27.32 27.43 26.76 27.24 755,529 -0.13(-0.48%)
Dec 03, 2013 28.02 28.14 27.35 27.37 748,730 -0.76(-2.69%)
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.