Skip to main content

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 (%)
Jan 29, 2016 21.63 22.73 21.63 22.73 1,858,247 +1.24(+5.75%)
Jan 28, 2016 21.81 22.13 21.24 21.49 1,740,595 -0.26(-1.18%)
Jan 27, 2016 22.88 22.91 21.64 21.75 2,663,654 -1.23(-5.34%)
Jan 26, 2016 21.96 23.22 21.91 22.97 1,883,949 +1.24(+5.68%)
Jan 25, 2016 22.43 22.43 21.59 21.74 2,055,866 -0.79(-3.49%)
Jan 22, 2016 22.20 22.73 22.02 22.52 1,398,083 +0.87(+4.03%)
Jan 21, 2016 21.51 22.10 21.09 21.65 1,841,090 +0.19(+0.90%)
Jan 20, 2016 21.58 21.81 20.21 21.46 2,402,899 -0.51(-2.33%)
Jan 19, 2016 23.40 23.43 21.67 21.97 2,357,175 -1.01(-4.41%)
Jan 15, 2016 23.09 22.98 22.98 22.98 2,630,785 -0.94(-3.91%)
Jan 14, 2016 23.47 24.36 22.67 23.92 3,042,450 +0.45(+1.92%)
Jan 13, 2016 24.68 24.90 23.00 23.47 2,190,486 -1.06(-4.32%)
Jan 12, 2016 25.04 25.37 24.28 24.53 1,972,439 -0.32(-1.28%)
Jan 11, 2016 25.19 25.49 24.57 24.84 1,885,888 -0.30(-1.19%)
Jan 08, 2016 26.59 26.82 25.08 25.14 2,630,830 -1.24(-4.71%)
Jan 07, 2016 27.62 27.64 26.18 26.39 1,876,511 -1.83(-6.47%)
Jan 06, 2016 28.22 28.66 27.95 28.21 1,222,678 -0.77(-2.65%)
Jan 05, 2016 28.98 29.16 28.64 28.98 931,218 +0.02(+0.06%)
Jan 04, 2016 29.01 29.04 28.29 28.96 1,109,971 -0.57(-1.94%)
Dec 31, 2015 29.28 29.54 29.54 29.54 492,719 +0.03(+0.09%)
Dec 30, 2015 29.80 29.95 29.49 29.51 518,631 -0.28(-0.95%)
Dec 29, 2015 29.78 29.97 29.59 29.79 754,774 +0.30(+1.02%)
Dec 28, 2015 29.77 29.81 29.21 29.49 1,027,760 -0.31(-1.04%)
Dec 24, 2015 29.72 29.80 29.80 29.80 378,239 +0.03(+0.09%)
Dec 23, 2015 29.11 29.90 29.00 29.78 1,086,278 +0.93(+3.21%)
Dec 22, 2015 28.24 29.09 28.24 28.85 976,960 +0.60(+2.12%)
Dec 21, 2015 27.46 28.44 27.46 28.25 824,080 +0.83(+3.02%)
Dec 18, 2015 27.57 27.80 27.26 27.42 1,471,154 -0.39(-1.40%)
Dec 17, 2015 28.51 28.58 27.80 27.81 779,584 -0.45(-1.59%)
Dec 16, 2015 27.94 28.55 27.49 28.26 793,628 +0.54(+1.94%)
Dec 15, 2015 27.35 27.87 27.31 27.72 1,178,667 +0.65(+2.41%)
Dec 14, 2015 28.08 28.12 26.89 27.07 1,611,624 -0.92(-3.28%)
Dec 11, 2015 28.32 28.73 27.75 27.98 1,334,344 -0.44(-1.55%)
Dec 10, 2015 28.51 28.92 28.38 28.43 427,783 -0.04(-0.12%)
Dec 09, 2015 28.65 29.16 28.22 28.46 1,147,798 -0.25(-0.86%)
Dec 08, 2015 29.57 29.62 28.58 28.71 1,373,723 -1.20(-4.01%)
Dec 07, 2015 30.01 30.04 29.63 29.91 936,479 -0.06(-0.21%)
Dec 04, 2015 29.59 30.06 29.52 29.97 437,185 +0.33(+1.10%)
Dec 03, 2015 30.14 30.27 29.40 29.64 809,459 -0.33(-1.12%)
Dec 02, 2015 29.86 30.51 29.80 29.98 2,046,895 +0.03(+0.09%)
Dec 01, 2015 29.83 29.95 29.51 29.95 707,689 +0.33(+1.10%)
Nov 30, 2015 29.67 29.88 29.50 29.62 945,871 +0.05(+0.18%)
Nov 27, 2015 29.45 29.66 29.18 29.57 253,867 +0.16(+0.54%)
Nov 25, 2015 29.29 29.41 29.41 29.41 521,750 -0.14(-0.48%)
Nov 24, 2015 29.51 29.59 29.23 29.55 1,033,723 -0.08(-0.27%)
Nov 23, 2015 29.92 30.08 29.51 29.63 1,231,886 -0.25(-0.83%)
Nov 20, 2015 29.82 30.26 29.69 29.88 2,835,057 +0.27(+0.92%)
Nov 19, 2015 29.72 29.99 29.20 29.61 479,768 -0.10(-0.33%)
Nov 18, 2015 29.19 29.78 29.12 29.70 905,383 +0.65(+2.24%)
Nov 17, 2015 28.92 29.66 28.67 29.05 774,598 +0.24(+0.83%)
Nov 16, 2015 28.66 29.10 28.20 28.81 829,734 -0.11(-0.40%)
Nov 13, 2015 28.53 29.00 28.10 28.93 1,049,020 +0.92(+3.27%)
Nov 12, 2015 28.72 28.92 27.84 28.01 1,063,060 -1.05(-3.61%)
Nov 11, 2015 28.97 29.18 28.63 29.06 1,215,282 +0.06(+0.21%)
Nov 10, 2015 29.32 29.80 28.67 29.00 1,070,997 -0.45(-1.53%)
Nov 09, 2015 30.80 30.80 29.14 29.45 849,985 -1.33(-4.32%)
Nov 06, 2015 30.68 31.02 29.69 30.78 2,211,673 +1.17(+3.96%)
Nov 05, 2015 29.28 29.63 28.67 29.61 1,367,851 +0.31(+1.05%)
Nov 04, 2015 29.45 29.54 28.95 29.30 987,803 -0.13(-0.45%)
Nov 03, 2015 29.99 30.25 29.39 29.43 1,472,946 -0.60(-1.99%)
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.