Indicators

Air Lease Corp Cl A (NY: AL )

49.27 -0.15 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.37	28.58	27.12	28.00	2,060,515	-0.25(-0.89%)
May 28, 2020	29.24	29.29	27.47	28.25	1,765,452	-0.02(-0.07%)
May 27, 2020	27.30	28.31	26.75	28.26	1,566,339	+1.75(+6.59%)
May 26, 2020	26.75	27.33	25.95	26.52	2,515,119	+1.66(+6.70%)
May 22, 2020	25.04	25.37	24.24	24.85	1,078,119	+0.03(+0.11%)
May 21, 2020	24.64	25.10	24.31	24.82	1,636,285	+0.61(+2.53%)
May 20, 2020	24.35	24.56	23.88	24.21	1,779,607	+0.70(+2.97%)
May 19, 2020	24.06	24.62	22.80	23.51	1,636,462	-0.76(-3.14%)
May 18, 2020	22.44	24.40	22.16	24.28	2,009,013	+3.77(+18.41%)
May 15, 2020	20.44	21.05	20.19	20.50	893,341	-0.33(-1.56%)
May 14, 2020	19.78	20.84	18.35	20.83	1,756,738	+0.41(+2.00%)
May 13, 2020	21.75	21.75	19.48	20.42	1,714,446	-1.67(-7.58%)
May 12, 2020	23.17	23.23	21.88	22.09	1,345,731	-0.90(-3.92%)
May 11, 2020	24.50	24.62	22.56	22.99	1,943,243	-2.09(-8.34%)
May 08, 2020	24.17	25.22	23.55	25.09	1,698,166	+2.43(+10.71%)
May 07, 2020	22.27	23.03	22.00	22.66	998,592	+0.94(+4.32%)
May 06, 2020	22.57	22.84	21.67	21.72	827,300	-0.56(-2.50%)
May 05, 2020	22.92	24.82	22.04	22.28	1,385,210	+0.33(+1.53%)
May 04, 2020	21.55	22.27	20.31	21.94	1,709,735	-0.56(-2.48%)

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.