Air Lease Corp Cl A (NY: AL )

51.58 +0.82 (+1.62%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.02 38.46 37.38 37.45 475,251 -0.56(-1.48%)
Sep 29, 2021 38.15 38.38 37.85 38.02 407,366 +0.06(+0.15%)
Sep 28, 2021 37.85 38.31 37.45 37.96 562,676 +0.16(+0.43%)
Sep 27, 2021 37.15 38.55 37.15 37.80 588,616 +0.87(+2.35%)
Sep 24, 2021 36.68 37.47 36.68 36.93 363,707 +0.03(+0.08%)
Sep 23, 2021 35.83 37.30 35.74 36.90 610,485 +1.31(+3.69%)
Sep 22, 2021 35.54 36.34 35.51 35.59 487,245 +0.61(+1.74%)
Sep 21, 2021 36.24 36.56 34.93 34.98 963,383 -0.96(-2.68%)
Sep 20, 2021 34.97 36.15 34.77 35.94 712,955 -0.06(-0.16%)
Sep 17, 2021 36.78 37.00 35.84 36.00 1,551,266 -0.85(-2.30%)
Sep 16, 2021 37.40 37.49 36.84 36.84 393,098 -0.41(-1.10%)
Sep 15, 2021 36.90 37.51 36.73 37.25 516,007 +0.35(+0.95%)
Sep 14, 2021 37.44 37.69 36.47 36.90 649,271 -0.41(-1.10%)
Sep 13, 2021 36.89 37.60 36.09 37.31 581,301 +0.73(+2.00%)
Sep 10, 2021 37.86 37.86 36.56 36.58 390,863 -1.00(-2.66%)
Sep 09, 2021 36.94 38.19 36.76 37.58 733,634 +0.59(+1.60%)
Sep 08, 2021 37.49 37.76 36.56 36.99 374,650 -0.59(-1.56%)
Sep 07, 2021 38.25 38.80 37.45 37.58 466,009 -0.91(-2.37%)
Sep 03, 2021 38.34 38.87 38.12 38.49 724,380 +0.46(+1.20%)
Sep 02, 2021 37.57 38.29 37.47 38.03 652,244 +0.62(+1.65%)
Sep 01, 2021 37.76 38.03 37.36 37.41 441,638 -0.27(-0.70%)
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%)
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.