Skip to main content

Air Lease Corp Cl A (NY: AL )

51.55 +0.79 (+1.56%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 35.75 36.14 35.08 35.10 412,308 -0.54(-1.52%)
Aug 30, 2022 36.35 36.58 35.42 35.64 481,846 -0.30(-0.83%)
Aug 29, 2022 35.72 36.18 35.50 35.94 259,279 -0.23(-0.64%)
Aug 26, 2022 37.44 37.60 36.05 36.17 366,423 -1.39(-3.70%)
Aug 25, 2022 37.21 37.68 37.02 37.56 298,169 +0.88(+2.39%)
Aug 24, 2022 36.44 36.81 36.21 36.68 271,906 +0.34(+0.93%)
Aug 23, 2022 36.24 36.81 36.21 36.34 244,404 +0.28(+0.78%)
Aug 22, 2022 36.60 36.61 36.03 36.06 269,438 -1.31(-3.51%)
Aug 19, 2022 38.24 38.69 37.26 37.38 480,958 -1.33(-3.44%)
Aug 18, 2022 38.59 39.03 38.18 38.71 433,868 -0.13(-0.32%)
Aug 17, 2022 38.96 39.18 38.45 38.83 516,900 -0.86(-2.16%)
Aug 16, 2022 39.08 39.82 39.07 39.69 764,444 +0.79(+2.03%)
Aug 15, 2022 38.20 39.05 38.20 38.90 377,603 +0.24(+0.62%)
Aug 12, 2022 38.13 38.85 38.00 38.66 495,048 +0.75(+1.99%)
Aug 11, 2022 37.64 38.49 37.64 37.91 742,874 +0.77(+2.08%)
Aug 10, 2022 37.28 37.64 37.00 37.13 762,546 +0.65(+1.77%)
Aug 09, 2022 36.54 36.78 35.78 36.49 700,375 -0.16(-0.45%)
Aug 08, 2022 37.34 37.64 36.53 36.65 647,221 -0.29(-0.78%)
Aug 05, 2022 35.74 37.72 35.64 36.94 959,013 +0.35(+0.95%)
Aug 04, 2022 36.38 36.67 36.12 36.59 603,060 +0.41(+1.12%)
Aug 03, 2022 35.99 36.47 35.60 36.19 656,866 +0.73(+2.07%)
Aug 02, 2022 35.53 36.07 34.91 35.46 468,134 -0.40(-1.10%)
Aug 01, 2022 35.51 36.28 35.14 35.85 680,878 +0.03(+0.08%)
Jul 29, 2022 34.78 35.82 34.69 35.82 513,633 +1.14(+3.28%)
Jul 28, 2022 34.16 34.73 33.55 34.68 433,871 +0.48(+1.41%)
Jul 27, 2022 33.80 34.33 33.48 34.20 390,237 +0.92(+2.76%)
Jul 26, 2022 33.33 33.59 33.12 33.28 359,122 -0.45(-1.34%)
Jul 25, 2022 33.86 34.14 33.19 33.74 698,857 -0.13(-0.37%)
Jul 22, 2022 34.51 34.82 33.66 33.86 247,050 -0.51(-1.49%)
Jul 21, 2022 34.10 34.39 33.81 34.37 551,438 -0.04(-0.11%)
Jul 20, 2022 33.61 34.49 33.44 34.41 359,779 +0.55(+1.62%)
Jul 19, 2022 33.45 34.10 33.45 33.86 613,030 +0.98(+2.96%)
Jul 18, 2022 33.31 33.73 32.80 32.89 440,420 +0.38(+1.16%)
Jul 15, 2022 31.70 32.53 31.19 32.51 386,858 +1.20(+3.82%)
Jul 14, 2022 30.74 31.32 30.50 31.31 977,115 -0.21(-0.67%)
Jul 13, 2022 31.51 31.97 31.24 31.53 996,063 -0.85(-2.62%)
Jul 12, 2022 31.53 33.05 31.53 32.38 506,287 +0.67(+2.10%)
Jul 11, 2022 32.05 32.39 31.63 31.71 387,996 -0.70(-2.17%)
Jul 08, 2022 32.05 32.78 31.46 32.41 867,889 +0.47(+1.48%)
Jul 07, 2022 31.41 32.38 31.41 31.94 528,818 +0.77(+2.48%)
Jul 06, 2022 31.92 32.52 30.61 31.17 548,940 -0.63(-1.97%)
Jul 05, 2022 31.43 31.88 30.69 31.80 558,400 -0.58(-1.79%)
Jul 01, 2022 32.05 32.66 31.71 32.38 530,866 +0.11(+0.33%)
Jun 30, 2022 31.04 32.45 30.91 32.27 886,045 +0.46(+1.46%)
Jun 29, 2022 31.55 31.86 31.05 31.81 726,872 +0.14(+0.46%)
Jun 28, 2022 32.06 32.92 31.62 31.66 637,749 +0.10(+0.31%)
Jun 27, 2022 32.09 32.09 31.22 31.57 537,596 -0.31(-0.97%)
Jun 24, 2022 29.63 32.09 29.63 31.87 1,661,744 +2.64(+9.01%)
Jun 23, 2022 30.11 30.11 28.89 29.24 1,311,397 -0.90(-2.98%)
Jun 22, 2022 29.92 30.52 29.81 30.14 833,444 -0.24(-0.79%)
Jun 21, 2022 30.42 30.73 29.81 30.38 595,444 +0.59(+1.98%)
Jun 17, 2022 29.25 29.99 28.72 29.79 957,406 +0.70(+2.39%)
Jun 16, 2022 30.43 30.45 28.72 29.09 1,002,987 -2.34(-7.43%)
Jun 15, 2022 31.03 32.05 30.88 31.43 886,834 +0.84(+2.75%)
Jun 14, 2022 31.30 31.40 30.40 30.59 645,465 -0.51(-1.64%)
Jun 13, 2022 31.96 31.99 30.96 31.10 1,047,434 -1.85(-5.62%)
Jun 10, 2022 34.22 34.58 32.90 32.96 967,752 -2.19(-6.23%)
Jun 09, 2022 36.02 36.02 35.15 35.15 474,416 -0.93(-2.57%)
Jun 08, 2022 36.52 36.52 35.74 36.07 535,475 -0.62(-1.68%)
Jun 07, 2022 35.94 36.84 35.65 36.69 461,736 +0.40(+1.09%)
Jun 06, 2022 36.42 36.74 36.05 36.30 361,955 +0.25(+0.68%)
Jun 03, 2022 36.65 36.65 35.75 36.05 375,815 -0.94(-2.54%)
Jun 02, 2022 35.74 37.03 35.61 36.99 585,021 +1.29(+3.60%)
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.