Skip to main content

Air Lease Corp Cl A (NY: AL )

51.52 +0.76 (+1.50%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.37 39.37 37.21 37.33 742,417 -2.29(-5.78%)
Jan 28, 2021 38.89 40.18 38.70 39.62 927,375 +1.49(+3.90%)
Jan 27, 2021 38.72 39.19 37.69 38.13 710,759 -1.34(-3.39%)
Jan 26, 2021 41.03 41.32 39.43 39.47 489,580 -0.85(-2.10%)
Jan 25, 2021 39.98 40.38 38.71 40.31 746,487 +0.28(+0.71%)
Jan 22, 2021 40.09 40.54 39.29 40.03 816,945 -0.63(-1.55%)
Jan 21, 2021 42.11 42.17 40.42 40.66 675,709 -1.40(-3.34%)
Jan 20, 2021 41.91 42.60 41.73 42.07 1,194,774 +0.50(+1.20%)
Jan 19, 2021 41.12 41.90 40.83 41.57 565,012 +0.80(+1.96%)
Jan 15, 2021 42.38 42.42 40.60 40.77 752,184 -1.84(-4.31%)
Jan 14, 2021 42.05 43.20 41.61 42.60 598,816 +0.99(+2.38%)
Jan 13, 2021 42.77 43.19 41.57 41.61 861,912 -1.38(-3.22%)
Jan 12, 2021 42.61 43.37 42.05 43.00 932,497 +0.66(+1.56%)
Jan 11, 2021 40.09 42.41 40.09 42.34 1,544,223 +1.54(+3.76%)
Jan 08, 2021 41.81 41.81 39.80 40.80 481,886 -0.38(-0.91%)
Jan 07, 2021 42.56 42.79 40.72 41.18 940,003 -0.60(-1.44%)
Jan 06, 2021 42.10 42.51 40.96 41.78 1,286,308 +0.58(+1.42%)
Jan 05, 2021 39.95 41.47 39.65 41.20 496,119 +1.27(+3.18%)
Jan 04, 2021 41.93 42.37 39.55 39.93 614,848 -1.91(-4.57%)
Dec 31, 2020 41.84 41.84 41.84 436,065 +0.12(+0.29%)
Dec 30, 2020 40.78 42.03 40.59 41.72 436,065 +0.89(+2.19%)
Dec 29, 2020 40.82 41.30 40.57 40.82 486,056 +0.02(+0.05%)
Dec 28, 2020 40.97 41.67 40.44 40.80 623,461 +0.12(+0.30%)
Dec 24, 2020 40.31 40.79 39.77 40.68 245,243 +0.39(+0.96%)
Dec 23, 2020 39.04 40.49 38.54 40.30 905,278 +1.92(+5.01%)
Dec 22, 2020 39.51 39.85 38.24 38.37 747,089 -1.06(-2.70%)
Dec 21, 2020 37.68 39.62 37.44 39.44 738,394 +0.29(+0.75%)
Dec 18, 2020 39.63 39.96 38.85 39.15 1,037,558 -0.73(-1.82%)
Dec 17, 2020 39.45 40.29 38.91 39.87 809,999 +0.67(+1.71%)
Dec 16, 2020 39.29 39.64 38.48 39.20 877,147 -0.21(-0.52%)
Dec 15, 2020 39.63 40.12 38.88 39.41 780,204 +0.02(+0.05%)
Dec 14, 2020 40.68 41.00 39.32 39.39 1,244,126 -0.54(-1.36%)
Dec 11, 2020 39.84 40.28 39.05 39.93 1,562,906 -0.03(-0.07%)
Dec 10, 2020 38.85 40.33 38.17 39.96 2,245,706 +1.37(+3.55%)
Dec 09, 2020 38.49 38.89 37.57 38.59 1,676,569 +0.18(+0.46%)
Dec 08, 2020 38.08 39.09 37.83 38.41 452,764 -0.08(-0.20%)
Dec 07, 2020 39.67 39.69 38.05 38.49 840,231 -1.60(-3.98%)
Dec 04, 2020 38.84 40.43 38.53 40.08 1,271,960 +1.82(+4.76%)
Dec 03, 2020 35.68 38.83 35.68 38.26 1,283,529 +2.42(+6.75%)
Dec 02, 2020 35.19 35.87 35.04 35.84 550,049 +0.36(+1.00%)
Dec 01, 2020 35.18 36.11 34.73 35.49 962,064 +1.17(+3.42%)
Nov 30, 2020 35.48 36.35 34.15 34.31 1,009,018 -1.32(-3.71%)
Nov 27, 2020 36.26 36.88 35.42 35.64 373,221 -0.61(-1.68%)
Nov 25, 2020 37.12 37.17 35.98 36.25 891,704 -1.11(-2.96%)
Nov 24, 2020 37.85 38.91 37.34 37.35 2,099,015 +0.51(+1.37%)
Nov 23, 2020 35.45 36.97 35.40 36.85 1,268,527 +1.87(+5.34%)
Nov 20, 2020 35.85 36.37 34.43 34.98 1,065,739 -1.24(-3.42%)
Nov 19, 2020 36.67 36.82 35.77 36.22 924,412 -0.92(-2.48%)
Nov 18, 2020 37.49 38.70 36.90 37.14 1,530,409 +0.13(+0.35%)
Nov 17, 2020 35.42 37.24 34.99 37.01 1,646,085 +0.84(+2.34%)
Nov 16, 2020 34.95 36.30 33.87 36.16 1,468,468 +3.04(+9.18%)
Nov 13, 2020 32.71 33.69 32.34 33.12 1,753,034 +0.76(+2.35%)
Nov 12, 2020 31.86 33.16 31.33 32.36 813,263 -0.14(-0.43%)
Nov 11, 2020 32.10 33.04 30.94 32.50 1,600,508 +0.76(+2.39%)
Nov 10, 2020 35.14 35.32 31.02 31.74 4,060,414 -2.21(-6.50%)
Nov 09, 2020 32.22 34.87 32.09 33.95 2,516,265 +5.25(+18.27%)
Nov 06, 2020 29.04 29.25 28.01 28.70 622,285 -0.17(-0.58%)
Nov 05, 2020 27.57 29.06 27.50 28.87 660,659 +1.69(+6.21%)
Nov 04, 2020 27.51 27.80 26.28 27.18 697,288 -0.68(-2.46%)
Nov 03, 2020 27.83 28.24 27.19 27.87 628,515 +0.81(+2.98%)
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.