Indicators

Air Lease Corp Cl A (NY: AL )

46.14 -0.93 (-1.98%)

Streaming Delayed Price Updated: 3:24 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.25	28.45	27.00	27.87	2,069,708	-0.25(-0.89%)
May 28, 2020	29.11	29.16	27.35	28.12	1,773,328	-0.02(-0.07%)
May 27, 2020	27.18	28.19	26.63	28.14	1,573,327	+1.74(+6.59%)
May 26, 2020	26.63	27.20	25.83	26.40	2,526,340	+1.66(+6.70%)
May 22, 2020	24.93	25.26	24.13	24.74	1,082,929	+0.03(+0.11%)
May 21, 2020	24.53	24.99	24.21	24.71	1,643,585	+0.61(+2.53%)
May 20, 2020	24.24	24.45	23.77	24.10	1,787,547	+0.69(+2.97%)
May 19, 2020	23.96	24.51	22.70	23.41	1,643,763	-0.76(-3.14%)
May 18, 2020	22.34	24.29	22.06	24.17	2,017,976	+3.76(+18.41%)
May 15, 2020	20.35	20.96	20.10	20.41	897,327	-0.32(-1.56%)
May 14, 2020	19.69	20.74	18.27	20.73	1,764,576	+0.41(+2.00%)
May 13, 2020	21.65	21.65	19.39	20.33	1,722,095	-1.67(-7.58%)
May 12, 2020	23.07	23.12	21.78	21.99	1,351,735	-0.90(-3.92%)
May 11, 2020	24.39	24.51	22.46	22.89	1,951,912	-2.08(-8.34%)
May 08, 2020	24.07	25.11	23.44	24.97	1,705,743	+2.42(+10.71%)
May 07, 2020	22.17	22.93	21.90	22.56	1,003,048	+0.93(+4.32%)
May 06, 2020	22.47	22.73	21.58	21.62	830,991	-0.56(-2.50%)
May 05, 2020	22.82	24.71	21.94	22.18	1,391,390	+0.33(+1.53%)
May 04, 2020	21.46	22.17	20.22	21.84	1,717,363	-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.