Skip to main content

Air Lease Corp Cl A (NY: AL )

51.44 +0.68 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.61 38.12 37.49 37.69 416,700 -0.08(-0.20%)
Aug 30, 2021 38.45 38.45 37.66 37.77 612,043 -0.52(-1.36%)
Aug 27, 2021 37.56 38.51 37.56 38.29 696,063 +0.73(+1.94%)
Aug 26, 2021 39.02 39.19 37.35 37.56 651,992 -1.60(-4.09%)
Aug 25, 2021 38.95 39.84 38.43 39.16 1,796,608 +0.32(+0.83%)
Aug 24, 2021 37.89 39.16 37.89 38.84 742,466 +0.98(+2.58%)
Aug 23, 2021 38.39 38.59 37.80 37.86 833,749 -0.11(-0.30%)
Aug 20, 2021 37.86 38.17 37.62 37.98 383,187 -0.07(-0.17%)
Aug 19, 2021 38.80 38.87 37.76 38.04 765,228 -1.22(-3.12%)
Aug 18, 2021 40.09 40.32 39.25 39.27 1,456,208 -1.00(-2.47%)
Aug 17, 2021 40.31 40.63 39.66 40.26 850,287 -0.62(-1.51%)
Aug 16, 2021 40.97 41.11 40.28 40.88 1,012,115 -0.38(-0.92%)
Aug 13, 2021 41.33 41.43 41.04 41.26 464,162 -0.01(-0.02%)
Aug 12, 2021 41.02 41.29 40.57 41.27 396,093 +0.01(+0.02%)
Aug 11, 2021 40.61 41.31 39.82 41.26 402,294 +0.91(+2.26%)
Aug 10, 2021 39.57 40.40 39.42 40.35 346,663 +0.76(+1.92%)
Aug 09, 2021 39.87 39.87 38.60 39.59 1,176,942 -0.77(-1.90%)
Aug 06, 2021 41.07 41.61 38.58 40.36 1,088,695 -0.63(-1.53%)
Aug 05, 2021 40.21 41.12 39.86 40.98 583,781 +1.04(+2.61%)
Aug 04, 2021 39.72 40.17 39.30 39.94 1,136,288 -0.38(-0.94%)
Aug 03, 2021 39.87 40.36 38.75 40.32 698,506 +0.39(+0.97%)
Aug 02, 2021 40.51 41.35 39.48 39.93 702,066 -0.25(-0.61%)
Jul 30, 2021 39.85 40.44 39.50 40.18 574,038 -0.16(-0.40%)
Jul 29, 2021 40.41 40.89 40.20 40.34 288,762 +0.47(+1.19%)
Jul 28, 2021 39.59 40.24 39.16 39.87 465,259 +0.64(+1.62%)
Jul 27, 2021 38.75 39.31 38.47 39.23 431,531 -0.16(-0.41%)
Jul 26, 2021 39.27 39.78 38.98 39.39 407,037 +0.36(+0.92%)
Jul 23, 2021 39.32 39.65 38.52 39.03 546,797 -0.14(-0.36%)
Jul 22, 2021 39.84 39.84 38.62 39.17 448,554 -0.62(-1.55%)
Jul 21, 2021 39.39 40.56 39.34 39.79 466,436 +0.70(+1.80%)
Jul 20, 2021 36.86 39.37 36.85 39.09 798,638 +2.14(+5.80%)
Jul 19, 2021 37.22 37.87 36.34 36.94 1,125,231 -1.26(-3.30%)
Jul 16, 2021 39.77 39.78 38.03 38.21 754,453 -1.16(-2.94%)
Jul 15, 2021 38.67 39.62 38.67 39.36 439,759 +0.27(+0.68%)
Jul 14, 2021 39.52 39.92 38.53 39.10 420,072 -0.07(-0.17%)
Jul 13, 2021 39.62 39.79 38.98 39.16 364,334 -0.79(-1.97%)
Jul 12, 2021 39.27 40.08 39.23 39.95 476,405 -0.11(-0.28%)
Jul 09, 2021 39.37 40.13 39.15 40.06 499,599 +1.41(+3.66%)
Jul 08, 2021 38.24 39.87 37.37 38.65 871,416 -0.37(-0.95%)
Jul 07, 2021 38.61 39.44 38.49 39.02 526,809 +0.09(+0.22%)
Jul 06, 2021 39.87 39.87 38.28 38.94 653,425 -1.11(-2.77%)
Jul 02, 2021 40.19 40.23 39.86 40.05 244,108 -0.19(-0.47%)
Jul 01, 2021 39.94 40.40 39.50 40.23 453,811 +0.64(+1.63%)
Jun 30, 2021 39.51 39.93 39.27 39.59 1,310,049 +0.01(+0.02%)
Jun 29, 2021 40.46 40.78 39.52 39.58 455,746 -0.84(-2.09%)
Jun 28, 2021 41.61 41.73 39.96 40.42 542,138 -1.75(-4.16%)
Jun 25, 2021 42.41 42.95 41.89 42.18 1,094,138 +0.09(+0.23%)
Jun 24, 2021 41.40 42.20 40.81 42.08 571,635 +0.87(+2.12%)
Jun 23, 2021 41.48 41.86 41.16 41.21 302,725 -0.12(-0.30%)
Jun 22, 2021 41.50 41.56 41.04 41.34 294,161 -0.45(-1.07%)
Jun 21, 2021 40.79 41.98 40.61 41.78 440,056 +1.57(+3.92%)
Jun 18, 2021 40.83 41.23 40.19 40.21 749,532 -1.37(-3.29%)
Jun 17, 2021 43.15 43.21 40.79 41.57 910,909 -1.41(-3.29%)
Jun 16, 2021 43.56 43.56 42.46 42.99 528,305 -0.83(-1.88%)
Jun 15, 2021 43.50 44.08 43.23 43.81 353,634 +0.40(+0.92%)
Jun 14, 2021 43.71 43.93 43.09 43.41 563,613 -0.46(-1.04%)
Jun 11, 2021 43.37 43.92 43.13 43.87 482,896 +0.56(+1.29%)
Jun 10, 2021 44.21 44.22 43.13 43.31 445,470 -0.39(-0.89%)
Jun 09, 2021 44.86 44.86 43.68 43.70 316,815 -1.16(-2.58%)
Jun 08, 2021 44.17 45.06 43.73 44.85 365,380 +0.53(+1.20%)
Jun 07, 2021 44.18 44.59 43.84 44.32 240,568 +0.20(+0.45%)
Jun 04, 2021 44.32 44.45 43.68 44.12 360,162 -0.03(-0.06%)
Jun 03, 2021 44.68 44.68 43.71 44.15 635,296 -0.69(-1.54%)
Jun 02, 2021 45.82 45.94 44.70 44.84 480,131 -0.72(-1.58%)
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.