Air Lease Corp Cl A (NY: AL )

43.58 USD -0.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 43.75 43.82 43.27 43.58 279,010 -0.47(-1.07%)
Jun 21, 2021 43.00 44.26 42.82 44.05 417,390 +1.66(+3.92%)
Jun 18, 2021 43.05 43.47 42.37 42.39 710,925 -1.44(-3.29%)
Jun 17, 2021 45.49 45.56 43.00 43.83 863,990 -1.49(-3.29%)
Jun 16, 2021 45.93 45.93 44.77 45.32 501,093 -0.87(-1.88%)
Jun 15, 2021 45.86 46.47 45.58 46.19 335,419 +0.42(+0.92%)
Jun 14, 2021 46.08 46.32 45.44 45.77 534,583 -0.48(-1.04%)
Jun 11, 2021 45.72 46.30 45.47 46.25 458,023 +0.59(+1.29%)
Jun 10, 2021 46.61 46.62 45.47 45.66 422,525 -0.41(-0.89%)
Jun 09, 2021 47.30 47.30 46.05 46.07 300,497 -1.22(-2.58%)
Jun 08, 2021 46.57 47.51 46.10 47.29 346,560 +0.56(+1.20%)
Jun 07, 2021 46.58 47.01 46.22 46.73 228,177 +0.05(+0.11%)
Jun 04, 2021 46.89 47.03 46.22 46.68 340,440 -0.03(-0.06%)
Jun 03, 2021 47.27 47.27 46.24 46.71 600,508 -0.73(-1.54%)
Jun 02, 2021 48.47 48.60 47.29 47.44 453,840 -0.76(-1.58%)
Jun 01, 2021 47.49 48.63 47.31 48.20 539,366 +1.14(+2.42%)
May 28, 2021 47.06 47.17 46.17 47.06 379,106 -0.02(-0.04%)
May 27, 2021 47.89 48.26 46.52 47.08 886,355 -0.03(-0.06%)
May 26, 2021 45.79 47.35 45.65 47.11 728,421 +1.46(+3.20%)
May 25, 2021 45.79 46.44 45.60 45.65 988,314 -0.08(-0.17%)
May 24, 2021 45.62 45.98 44.88 45.73 554,850 +0.28(+0.62%)
May 21, 2021 45.74 46.30 45.24 45.45 1,103,989 +0.15(+0.33%)
May 20, 2021 45.67 45.94 44.57 45.30 988,413 -0.45(-0.98%)
May 19, 2021 44.75 45.99 44.26 45.75 701,062 +0.20(+0.44%)
May 18, 2021 46.25 46.80 45.55 45.55 588,439 -0.69(-1.49%)
May 17, 2021 46.05 46.44 45.36 46.24 740,102 -0.14(-0.30%)
May 14, 2021 45.20 46.77 44.85 46.38 903,914 +1.69(+3.78%)
May 13, 2021 43.40 44.90 43.08 44.69 854,460 +1.48(+3.43%)
May 12, 2021 45.08 45.26 43.08 43.21 908,595 -1.66(-3.70%)
May 11, 2021 45.01 45.51 43.81 44.87 1,254,766 -0.62(-1.36%)
May 10, 2021 44.00 46.49 43.95 45.49 1,481,274 +1.34(+3.04%)
May 07, 2021 46.35 47.15 44.06 44.15 2,232,720 -4.67(-9.57%)
May 06, 2021 48.65 49.18 47.78 48.82 750,063 +0.25(+0.51%)
May 05, 2021 48.41 49.07 47.31 48.57 452,392 +1.37(+2.90%)
May 04, 2021 47.29 47.55 46.15 47.20 752,980 -0.10(-0.21%)
May 03, 2021 47.29 47.81 46.88 47.30 667,178 +0.59(+1.26%)
Apr 30, 2021 47.39 47.71 46.48 46.71 748,300 -1.09(-2.28%)
Apr 29, 2021 48.72 48.85 47.64 47.80 1,067,820 -0.47(-0.97%)
Apr 28, 2021 48.72 49.46 48.16 48.27 348,531 -0.46(-0.94%)
Apr 27, 2021 48.07 48.80 47.72 48.73 298,508 +0.58(+1.20%)
Apr 26, 2021 47.81 48.33 47.50 48.15 422,620 +0.91(+1.93%)
Apr 23, 2021 46.78 47.43 46.65 47.24 358,800 +0.93(+2.01%)
Apr 22, 2021 47.10 47.43 46.17 46.31 813,925 -0.62(-1.32%)
Apr 21, 2021 46.07 46.99 45.55 46.93 620,188 +0.53(+1.14%)
Apr 20, 2021 47.53 47.59 45.38 46.40 496,603 -1.55(-3.23%)
Apr 19, 2021 48.39 48.63 47.66 47.95 348,154 -0.59(-1.22%)
Apr 16, 2021 49.84 50.32 48.48 48.54 644,400 -0.82(-1.66%)
Apr 15, 2021 48.84 49.40 48.00 49.36 469,872 +0.71(+1.46%)
Apr 14, 2021 48.49 49.40 48.49 48.65 580,655 +0.37(+0.77%)
Apr 13, 2021 48.25 48.69 46.79 48.28 601,501 -0.50(-1.03%)
Apr 12, 2021 49.09 49.27 48.55 48.78 715,119 -0.22(-0.45%)
Apr 09, 2021 49.38 49.66 48.63 49.00 457,800 -0.25(-0.51%)
Apr 08, 2021 49.25 49.71 48.57 49.25 635,322 -0.08(-0.16%)
Apr 07, 2021 49.69 50.00 49.22 49.33 567,750 -0.07(-0.14%)
Apr 06, 2021 49.20 50.62 48.85 49.40 884,703 +0.17(+0.35%)
Apr 05, 2021 50.04 50.36 48.98 49.23 1,338,529 -0.41(-0.83%)
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.