Indicators

Air Lease Corp Cl A (NY: AL )

45.94 -0.26 (-0.56%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.29	44.38	43.45	44.29	402,857	-0.02(-0.04%)
May 27, 2021	45.07	45.41	43.78	44.30	941,886	-0.03(-0.06%)
May 26, 2021	43.09	44.56	42.96	44.33	774,057	+1.37(+3.20%)
May 25, 2021	43.09	43.70	42.91	42.96	1,050,233	-0.08(-0.17%)
May 24, 2021	42.93	43.27	42.23	43.03	589,612	+0.26(+0.62%)
May 21, 2021	43.04	43.57	42.57	42.77	1,173,155	+0.14(+0.33%)
May 20, 2021	42.98	43.23	41.94	42.63	1,050,338	-0.42(-0.98%)
May 19, 2021	42.11	43.28	41.65	43.05	744,984	+0.19(+0.44%)
May 18, 2021	43.52	44.04	42.86	42.86	625,305	-0.65(-1.49%)
May 17, 2021	43.34	43.70	42.68	43.51	786,470	-0.13(-0.30%)
May 14, 2021	42.54	44.01	42.21	43.65	960,545	+1.59(+3.78%)
May 13, 2021	40.84	42.25	40.54	42.06	907,993	+1.39(+3.43%)
May 12, 2021	42.42	42.59	40.54	40.66	965,520	-1.56(-3.70%)
May 11, 2021	42.36	42.83	41.23	42.22	1,333,379	-0.58(-1.36%)
May 10, 2021	41.41	43.75	41.40	42.81	1,574,078	+1.26(+3.04%)
May 07, 2021	43.62	44.37	41.46	41.55	2,372,604	-4.39(-9.57%)
May 06, 2021	45.78	46.28	44.96	45.94	797,055	+0.24(+0.51%)
May 05, 2021	45.56	46.18	44.52	45.71	480,735	+1.29(+2.90%)
May 04, 2021	44.50	44.75	43.43	44.42	800,155	-0.09(-0.21%)

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.