Indicators

Air Lease Corp Cl A (NY: AL )

46.20 -0.76 (-1.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.81	27.27	26.41	27.22	1,195,225	+0.43(+1.61%)
Dec 28, 2018	27.12	27.34	26.63	26.78	1,390,914	-0.14(-0.50%)
Dec 27, 2018	26.47	26.92	25.78	26.92	1,541,448	-0.06(-0.23%)
Dec 26, 2018	25.97	26.98	25.34	26.98	1,663,769	+1.10(+4.25%)
Dec 24, 2018	26.52	26.66	25.79	25.88	930,273	-0.85(-3.17%)
Dec 21, 2018	27.87	28.16	26.64	26.73	1,898,729	-0.96(-3.48%)
Dec 20, 2018	28.69	28.87	27.50	27.69	1,398,787	-1.27(-4.39%)
Dec 19, 2018	29.89	30.34	28.69	28.96	1,602,155	-0.77(-2.61%)
Dec 18, 2018	29.41	30.04	29.23	29.74	2,504,730	+0.60(+2.07%)
Dec 17, 2018	29.98	30.24	28.99	29.14	1,710,842	-0.85(-2.82%)
Dec 14, 2018	31.51	31.60	29.98	29.98	1,964,995	-1.62(-5.13%)
Dec 13, 2018	32.44	32.62	31.53	31.60	1,089,242	-0.78(-2.42%)
Dec 12, 2018	32.50	32.76	32.22	32.39	931,730	+0.58(+1.81%)
Dec 11, 2018	32.22	32.72	31.77	31.81	1,176,576	+0.15(+0.48%)
Dec 10, 2018	32.48	32.83	30.76	31.66	1,187,000	-0.94(-2.89%)
Dec 07, 2018	33.44	33.90	32.48	32.60	1,283,514	-0.68(-2.05%)
Dec 06, 2018	33.33	33.49	32.38	33.28	1,659,252	-0.75(-2.19%)
Dec 04, 2018	35.45	35.55	33.92	34.03	773,606	-1.53(-4.29%)

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.