Skip to main content

Air Lease Corp Cl A (NY: AL )

48.67 +0.12 (+0.25%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 48.79 49.17 48.12 48.55 1,151,455 -0.61(-1.24%)
Apr 11, 2024 48.84 49.25 47.94 49.16 1,000,847 +0.37(+0.76%)
Apr 10, 2024 48.73 49.33 48.42 48.79 1,094,879 -0.75(-1.51%)
Apr 09, 2024 50.36 50.56 49.47 49.54 1,046,334 -0.86(-1.71%)
Apr 08, 2024 50.69 50.92 50.21 50.40 909,830 -0.14(-0.28%)
Apr 05, 2024 49.93 50.64 49.93 50.54 1,134,797 +0.37(+0.74%)
Apr 04, 2024 51.01 51.65 50.09 50.17 1,020,086 -0.27(-0.54%)
Apr 03, 2024 50.15 50.69 49.95 50.44 1,189,013 +0.30(+0.60%)
Apr 02, 2024 50.75 50.83 49.93 50.14 1,375,320 -1.04(-2.03%)
Apr 01, 2024 51.51 51.65 50.74 51.18 1,086,292 -0.26(-0.51%)
Mar 28, 2024 51.09 51.48 51.48 51.44 1,337,618 +0.68(+1.34%)
Mar 27, 2024 50.37 50.85 50.17 50.76 1,158,795 +0.45(+0.89%)
Mar 26, 2024 49.64 50.63 49.23 50.31 2,324,447 +1.21(+2.46%)
Mar 25, 2024 48.25 49.66 48.07 49.10 1,929,665 +0.81(+1.68%)
Mar 22, 2024 47.35 48.43 47.25 48.29 1,738,925 +1.23(+2.61%)
Mar 21, 2024 46.82 47.39 46.75 47.06 874,414 +0.41(+0.88%)
Mar 20, 2024 46.00 46.94 45.82 46.65 1,072,792 +0.30(+0.65%)
Mar 19, 2024 46.38 46.75 45.84 46.35 1,362,483 -0.24(-0.52%)
Mar 18, 2024 46.99 47.49 46.58 46.59 2,296,197 -0.54(-1.15%)
Mar 15, 2024 46.76 47.75 46.52 47.13 22,684,350 +0.74(+1.60%)
Mar 14, 2024 46.46 46.87 46.20 46.39 2,029,245 +0.00(+0.00%)
Mar 13, 2024 45.27 46.85 45.27 46.39 2,085,282 +1.03(+2.26%)
Mar 12, 2024 44.48 45.56 44.23 45.36 2,101,950 +1.26(+2.87%)
Mar 11, 2024 43.34 44.34 43.27 44.10 1,885,257 +0.50(+1.14%)
Mar 08, 2024 43.80 44.32 43.50 43.60 1,534,384 -0.06(-0.14%)
Mar 07, 2024 43.59 44.09 43.23 43.66 1,815,760 +0.46(+1.06%)
Mar 06, 2024 42.84 43.77 42.66 43.20 2,893,025 +0.68(+1.59%)
Mar 05, 2024 41.40 43.22 41.40 42.53 2,307,553 +0.85(+2.03%)
Mar 04, 2024 42.10 42.54 41.51 41.68 4,040,815 +1.96(+4.94%)
Mar 01, 2024 40.06 40.34 39.63 39.72 760,014 -0.20(-0.50%)
Feb 29, 2024 39.61 39.93 39.23 39.92 1,217,165 +0.33(+0.83%)
Feb 28, 2024 39.33 39.89 39.27 39.59 779,767 -0.04(-0.10%)
Feb 27, 2024 39.98 40.10 39.44 39.63 768,657 +0.05(+0.13%)
Feb 26, 2024 39.57 39.96 39.40 39.58 820,362 -0.21(-0.53%)
Feb 23, 2024 39.69 40.44 39.21 39.79 884,873 +0.14(+0.35%)
Feb 22, 2024 39.82 40.12 39.37 39.65 1,085,733 -0.04(-0.10%)
Feb 21, 2024 40.00 40.27 39.17 39.69 1,336,783 -0.67(-1.65%)
Feb 20, 2024 40.72 41.19 40.32 40.36 1,202,720 -0.53(-1.29%)
Feb 16, 2024 42.66 42.88 40.77 40.88 1,580,241 -2.05(-4.78%)
Feb 15, 2024 42.38 43.10 42.35 42.94 927,422 +0.84(+1.99%)
Feb 14, 2024 41.73 42.13 41.26 42.10 810,380 +0.92(+2.22%)
Feb 13, 2024 41.15 41.36 40.63 41.18 574,589 -1.17(-2.77%)
Feb 12, 2024 41.83 42.52 41.83 42.36 425,764 +0.53(+1.26%)
Feb 09, 2024 41.73 41.92 41.45 41.83 663,046 +0.17(+0.41%)
Feb 08, 2024 42.24 42.51 41.64 41.66 1,141,828 -0.71(-1.67%)
Feb 07, 2024 42.47 42.48 41.99 42.37 466,508 +0.05(+0.12%)
Feb 06, 2024 42.08 42.69 41.93 42.32 619,687 +0.22(+0.52%)
Feb 05, 2024 42.31 42.31 41.79 42.10 429,677 -0.71(-1.65%)
Feb 02, 2024 42.28 42.93 42.06 42.81 458,496 +0.15(+0.35%)
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.