Air Lease Corp Cl A (NY: AL )

51.44 +0.68 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.59 38.11 37.48 37.68 416,850 -0.08(-0.20%)
Aug 30, 2021 38.44 38.44 37.65 37.76 612,263 -0.52(-1.36%)
Aug 27, 2021 37.55 38.49 37.55 38.28 696,313 +0.73(+1.94%)
Aug 26, 2021 39.01 39.18 37.33 37.55 652,226 -1.60(-4.09%)
Aug 25, 2021 38.93 39.82 38.42 39.15 1,797,253 +0.32(+0.83%)
Aug 24, 2021 37.88 39.15 37.88 38.83 742,732 +0.98(+2.58%)
Aug 23, 2021 38.38 38.58 37.78 37.85 834,048 -0.11(-0.30%)
Aug 20, 2021 37.85 38.15 37.60 37.96 383,324 -0.07(-0.17%)
Aug 19, 2021 38.79 38.86 37.75 38.03 765,503 -1.22(-3.12%)
Aug 18, 2021 40.08 40.31 39.23 39.25 1,456,730 -1.00(-2.47%)
Aug 17, 2021 40.30 40.62 39.64 40.25 850,592 -0.62(-1.51%)
Aug 16, 2021 40.95 41.09 40.27 40.87 1,012,478 -0.38(-0.92%)
Aug 13, 2021 41.31 41.42 41.03 41.24 464,328 -0.01(-0.02%)
Aug 12, 2021 41.01 41.27 40.55 41.25 396,235 +0.01(+0.02%)
Aug 11, 2021 40.60 41.29 39.80 41.24 402,439 +0.91(+2.26%)
Aug 10, 2021 39.56 40.38 39.41 40.33 346,787 +0.76(+1.92%)
Aug 09, 2021 39.85 39.85 38.59 39.58 1,177,365 -0.77(-1.90%)
Aug 06, 2021 41.05 41.60 38.56 40.34 1,089,085 -0.63(-1.53%)
Aug 05, 2021 40.19 41.10 39.84 40.97 583,991 +1.04(+2.61%)
Aug 04, 2021 39.71 40.15 39.28 39.93 1,136,696 -0.38(-0.94%)
Aug 03, 2021 39.86 40.34 38.73 40.31 698,756 +0.39(+0.97%)
Aug 02, 2021 40.50 41.34 39.46 39.92 702,318 -0.25(-0.61%)
Jul 30, 2021 39.83 40.43 39.49 40.16 574,244 -0.16(-0.40%)
Jul 29, 2021 40.39 40.87 40.18 40.32 288,866 +0.47(+1.19%)
Jul 28, 2021 39.58 40.23 39.15 39.85 465,426 +0.64(+1.62%)
Jul 27, 2021 38.73 39.29 38.46 39.22 431,686 -0.16(-0.41%)
Jul 26, 2021 39.25 39.77 38.97 39.38 407,184 +0.36(+0.92%)
Jul 23, 2021 39.31 39.63 38.50 39.02 546,994 -0.14(-0.36%)
Jul 22, 2021 39.82 39.82 38.61 39.16 448,715 -0.62(-1.55%)
Jul 21, 2021 39.38 40.54 39.33 39.77 466,603 +0.70(+1.80%)
Jul 20, 2021 36.85 39.36 36.84 39.07 798,925 +2.14(+5.80%)
Jul 19, 2021 37.21 37.86 36.32 36.93 1,125,634 -1.26(-3.30%)
Jul 16, 2021 39.76 39.77 38.02 38.19 754,724 -1.16(-2.94%)
Jul 15, 2021 38.66 39.60 38.66 39.35 439,917 +0.27(+0.68%)
Jul 14, 2021 39.51 39.91 38.51 39.08 420,223 -0.07(-0.17%)
Jul 13, 2021 39.60 39.77 38.96 39.15 364,465 -0.79(-1.97%)
Jul 12, 2021 39.25 40.07 39.22 39.94 476,577 -0.11(-0.28%)
Jul 09, 2021 39.36 40.12 39.14 40.05 499,779 +1.41(+3.66%)
Jul 08, 2021 38.23 39.85 37.35 38.64 871,729 -0.37(-0.95%)
Jul 07, 2021 38.60 39.43 38.48 39.01 526,998 +0.09(+0.22%)
Jul 06, 2021 39.85 39.86 38.27 38.92 653,659 -1.11(-2.77%)
Jul 02, 2021 40.17 40.22 39.84 40.03 244,196 -0.19(-0.47%)
Jul 01, 2021 39.93 40.38 39.49 40.22 453,974 +0.64(+1.63%)
Jun 30, 2021 39.50 39.92 39.25 39.58 1,310,520 +0.01(+0.02%)
Jun 29, 2021 40.45 40.76 39.51 39.57 455,910 -0.84(-2.09%)
Jun 28, 2021 41.60 41.72 39.95 40.41 542,333 -1.75(-4.16%)
Jun 25, 2021 42.39 42.93 41.87 42.16 1,094,531 +0.09(+0.23%)
Jun 24, 2021 41.39 42.18 40.80 42.07 571,840 +0.87(+2.12%)
Jun 23, 2021 41.46 41.84 41.15 41.20 302,834 -0.12(-0.30%)
Jun 22, 2021 41.48 41.55 41.03 41.32 294,267 -0.45(-1.07%)
Jun 21, 2021 40.77 41.97 40.60 41.77 440,214 +1.57(+3.92%)
Jun 18, 2021 40.82 41.22 40.17 40.19 749,801 -1.37(-3.29%)
Jun 17, 2021 43.13 43.20 40.77 41.56 911,236 -1.41(-3.29%)
Jun 16, 2021 43.55 43.55 42.45 42.97 528,494 -0.82(-1.88%)
Jun 15, 2021 43.48 44.06 43.22 43.80 353,761 +0.40(+0.92%)
Jun 14, 2021 43.69 43.92 43.08 43.40 563,816 -0.46(-1.04%)
Jun 11, 2021 43.35 43.90 43.11 43.85 483,069 +0.56(+1.29%)
Jun 10, 2021 44.19 44.20 43.12 43.29 445,630 -0.39(-0.89%)
Jun 09, 2021 44.85 44.85 43.66 43.68 316,929 -1.16(-2.58%)
Jun 08, 2021 44.16 45.05 43.71 44.84 365,511 +0.53(+1.20%)
Jun 07, 2021 44.16 44.58 43.83 44.31 240,654 +0.20(+0.45%)
Jun 04, 2021 44.31 44.44 43.67 44.11 360,291 -0.03(-0.06%)
Jun 03, 2021 44.67 44.67 43.70 44.14 635,524 -0.69(-1.54%)
Jun 02, 2021 45.80 45.92 44.68 44.83 480,304 -0.72(-1.58%)
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.