Air Lease Corp Cl A (NY: AL )

44.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 43.66 44.48 43.35 44.13 532,198 +0.85(+1.96%)
Jan 15, 2021 44.99 45.04 43.10 43.28 708,500 -1.95(-4.31%)
Jan 14, 2021 44.64 45.86 44.18 45.23 564,039 +1.05(+2.38%)
Jan 13, 2021 45.41 45.85 44.13 44.18 811,855 -1.47(-3.22%)
Jan 12, 2021 45.24 46.04 44.64 45.65 878,341 +0.70(+1.56%)
Jan 11, 2021 42.56 45.02 42.56 44.95 1,454,539 +1.63(+3.76%)
Jan 08, 2021 44.39 44.39 42.25 43.32 453,900 -0.40(-0.91%)
Jan 07, 2021 45.18 45.43 43.23 43.72 885,411 -0.64(-1.44%)
Jan 06, 2021 44.70 45.13 43.49 44.36 1,211,603 +0.62(+1.42%)
Jan 05, 2021 42.41 44.03 42.10 43.74 467,306 +1.35(+3.18%)
Jan 04, 2021 44.52 44.98 41.99 42.39 579,140 -2.03(-4.57%)
Dec 31, 2020 44.42 44.42 44.42 410,740 +0.13(+0.29%)
Dec 30, 2020 43.29 44.62 43.09 44.29 410,740 +0.95(+2.19%)
Dec 29, 2020 43.34 43.85 43.07 43.34 457,828 +0.02(+0.05%)
Dec 28, 2020 43.50 44.24 42.93 43.32 587,253 +0.13(+0.30%)
Dec 24, 2020 42.80 43.30 42.22 43.19 231,000 +0.41(+0.96%)
Dec 23, 2020 41.45 42.99 40.92 42.78 852,702 +2.04(+5.01%)
Dec 22, 2020 41.95 42.31 40.60 40.74 703,701 -1.13(-2.70%)
Dec 21, 2020 40.00 42.06 39.75 41.87 695,511 +0.31(+0.75%)
Dec 18, 2020 42.07 42.42 41.25 41.56 977,300 -0.77(-1.82%)
Dec 17, 2020 41.88 42.77 41.31 42.33 762,957 +0.55(+1.32%)
Dec 16, 2020 41.87 42.25 41.01 41.78 823,041 -0.22(-0.52%)
Dec 15, 2020 42.23 42.76 41.44 42.00 732,078 +0.02(+0.05%)
Dec 14, 2020 43.35 43.70 41.91 41.98 1,167,383 -0.58(-1.36%)
Dec 11, 2020 42.46 42.93 41.62 42.56 1,466,500 -0.03(-0.07%)
Dec 10, 2020 41.40 42.98 40.68 42.59 2,107,181 +1.46(+3.55%)
Dec 09, 2020 41.02 41.45 40.04 41.13 1,573,151 +0.19(+0.46%)
Dec 08, 2020 40.58 41.66 40.32 40.94 424,836 -0.08(-0.20%)
Dec 07, 2020 42.28 42.30 40.55 41.02 788,402 -1.70(-3.98%)
Dec 04, 2020 41.39 43.09 41.06 42.72 1,193,500 +1.94(+4.76%)
Dec 03, 2020 38.03 41.38 38.03 40.78 1,204,356 +2.58(+6.75%)
Dec 02, 2020 37.50 38.23 37.34 38.20 516,120 +0.38(+1.00%)
Dec 01, 2020 37.49 38.48 37.01 37.82 902,720 +1.25(+3.42%)
Nov 30, 2020 37.81 38.74 36.40 36.57 946,778 -1.41(-3.71%)
Nov 27, 2020 38.64 39.30 37.75 37.98 350,200 -0.65(-1.68%)
Nov 25, 2020 39.56 39.61 38.35 38.63 836,700 -1.18(-2.96%)
Nov 24, 2020 40.34 41.47 39.80 39.81 1,969,539 +0.54(+1.38%)
Nov 23, 2020 37.78 39.40 37.73 39.27 1,190,279 +1.99(+5.34%)
Nov 20, 2020 38.21 38.76 36.69 37.28 1,000,000 -1.32(-3.42%)
Nov 19, 2020 39.08 39.24 38.12 38.60 867,391 -0.98(-2.48%)
Nov 18, 2020 39.95 41.24 39.33 39.58 1,436,007 +0.14(+0.35%)
Nov 17, 2020 37.75 39.69 37.29 39.44 1,544,548 +0.90(+2.34%)
Nov 16, 2020 37.25 38.69 36.10 38.54 1,377,887 +3.24(+9.18%)
Nov 13, 2020 34.86 35.90 34.47 35.30 1,644,900 +0.81(+2.35%)
Nov 12, 2020 33.95 35.34 33.39 34.49 763,098 -0.15(-0.43%)
Nov 11, 2020 34.21 35.21 32.97 34.64 1,501,782 +0.81(+2.39%)
Nov 10, 2020 37.45 37.64 33.06 33.83 3,809,950 -2.35(-6.50%)
Nov 09, 2020 34.34 37.16 34.20 36.18 2,361,051 +5.59(+18.27%)
Nov 06, 2020 30.95 31.17 29.85 30.59 583,900 -0.18(-0.58%)
Nov 05, 2020 29.38 30.97 29.30 30.77 619,907 +1.80(+6.21%)
Nov 04, 2020 29.32 29.62 28.01 28.97 654,277 -0.73(-2.46%)
Nov 03, 2020 29.66 30.10 28.98 29.70 589,746 +0.86(+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.