Indicators

Air Lease Corp Cl A (NY: AL )

49.10 -0.68 (-1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.42	38.73	37.99	38.24	473,977	-0.18(-0.48%)
Sep 27, 2019	38.87	39.31	38.26	38.42	551,891	-0.35(-0.90%)
Sep 26, 2019	38.78	38.86	38.36	38.77	495,881	-0.05(-0.12%)
Sep 25, 2019	38.42	39.04	38.25	38.81	411,271	+0.46(+1.19%)
Sep 24, 2019	38.73	39.07	38.28	38.36	394,047	-0.50(-1.29%)
Sep 23, 2019	38.85	39.12	38.31	38.86	547,662	-0.16(-0.42%)
Sep 20, 2019	39.66	39.88	38.77	39.02	589,844	-0.57(-1.43%)
Sep 19, 2019	39.77	39.89	39.38	39.59	481,860	-0.15(-0.37%)
Sep 18, 2019	39.53	39.84	39.25	39.74	423,833	-0.17(-0.44%)
Sep 17, 2019	39.82	40.04	39.24	39.91	465,351	-0.01(-0.02%)
Sep 16, 2019	39.65	40.23	39.36	39.92	1,156,425	-0.34(-0.84%)
Sep 13, 2019	41.24	41.54	40.24	40.26	862,618	-0.78(-1.89%)
Sep 12, 2019	40.66	41.14	40.24	41.03	901,148	+0.20(+0.49%)
Sep 11, 2019	39.76	40.84	39.29	40.83	918,382	+1.29(+3.27%)
Sep 10, 2019	39.19	39.99	38.80	39.54	1,344,449	+0.42(+1.07%)
Sep 09, 2019	38.39	39.17	38.34	39.12	867,965	+0.94(+2.46%)
Sep 06, 2019	38.54	38.84	38.06	38.18	732,732	-0.44(-1.13%)
Sep 05, 2019	38.28	38.86	38.00	38.62	1,320,742	+0.82(+2.17%)
Sep 04, 2019	37.59	37.82	37.29	37.80	849,172	+0.66(+1.77%)

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.