Air Lease Corp Cl A (NY: AL )

41.95 USD -0.85 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 43.00 43.48 41.78 41.95 1,436,402 -0.85(-1.99%)
Jan 19, 2022 43.82 43.90 42.63 42.80 3,990,044 -1.00(-2.28%)
Jan 18, 2022 43.89 44.15 43.42 43.80 2,030,686 -0.70(-1.57%)
Jan 14, 2022 44.50 0 -0.26(-0.58%)
Jan 13, 2022 45.95 46.17 44.76 44.76 3,609,732 -0.78(-1.71%)
Jan 12, 2022 45.74 46.04 45.22 45.54 712,910 -0.23(-0.50%)
Jan 11, 2022 46.23 46.78 45.65 45.77 784,418 -0.58(-1.25%)
Jan 10, 2022 46.89 46.89 45.45 46.35 795,650 +0.16(+0.35%)
Jan 07, 2022 46.09 46.84 45.60 46.19 2,273,375 +0.40(+0.87%)
Jan 06, 2022 45.54 45.94 44.19 45.79 1,092,472 +0.67(+1.48%)
Jan 05, 2022 45.65 46.05 44.74 45.12 1,600,152 -0.36(-0.79%)
Jan 04, 2022 45.69 46.27 44.87 45.48 2,868,657 +0.43(+0.95%)
Jan 03, 2022 44.45 46.19 44.45 45.05 2,029,499 +0.82(+1.85%)
Dec 31, 2021 43.64 44.53 43.64 44.23 389,996 +0.24(+0.55%)
Dec 30, 2021 44.31 44.78 43.84 43.99 258,589 -0.16(-0.36%)
Dec 29, 2021 44.38 44.52 44.01 44.15 225,742 -0.26(-0.59%)
Dec 28, 2021 44.21 44.94 43.99 44.41 292,255 -0.08(-0.18%)
Dec 27, 2021 43.64 44.52 43.08 44.49 268,013 +0.60(+1.37%)
Dec 23, 2021 44.25 44.51 43.88 43.89 301,183 +0.10(+0.23%)
Dec 22, 2021 43.28 44.08 43.00 43.79 213,462 +0.51(+1.18%)
Dec 21, 2021 41.48 43.38 41.27 43.28 565,605 +2.47(+6.05%)
Dec 20, 2021 40.25 41.04 39.71 40.81 461,341 -0.73(-1.76%)
Dec 17, 2021 41.38 42.31 40.50 41.54 831,717 -0.30(-0.72%)
Dec 16, 2021 42.83 43.16 41.79 41.84 590,842 -0.41(-0.97%)
Dec 15, 2021 42.32 42.57 40.71 42.25 606,550 +0.13(+0.31%)
Dec 14, 2021 42.74 43.37 42.09 42.12 774,446 -1.07(-2.48%)
Dec 13, 2021 44.12 44.23 42.82 43.19 503,432 -1.30(-2.92%)
Dec 10, 2021 44.87 44.87 44.03 44.49 421,180 -0.01(-0.02%)
Dec 09, 2021 44.10 44.69 43.86 44.50 226,966 -0.20(-0.45%)
Dec 08, 2021 43.98 44.85 43.55 44.70 419,364 +1.14(+2.62%)
Dec 07, 2021 43.10 44.49 42.92 43.56 452,669 +1.00(+2.35%)
Dec 06, 2021 41.81 43.36 41.43 42.56 512,512 +1.66(+4.06%)
Dec 03, 2021 42.09 42.21 40.46 40.90 497,976 -0.82(-1.97%)
Dec 02, 2021 40.22 42.20 40.03 41.72 601,215 +2.21(+5.59%)
Dec 01, 2021 41.71 42.78 39.51 39.51 580,891 -1.08(-2.66%)
Nov 30, 2021 40.75 40.85 39.47 40.59 594,985 -0.82(-1.98%)
Nov 29, 2021 41.89 42.30 40.44 41.41 673,640 +0.30(+0.73%)
Nov 26, 2021 41.91 42.93 40.01 41.11 627,129 -4.02(-8.91%)
Nov 24, 2021 45.20 45.88 44.76 45.13 461,639 -0.55(-1.20%)
Nov 23, 2021 45.52 45.90 45.01 45.68 770,631 +0.65(+1.44%)
Nov 22, 2021 44.77 45.39 44.32 45.03 633,478 +0.72(+1.62%)
Nov 19, 2021 44.69 45.02 44.07 44.31 866,087 -1.19(-2.62%)
Nov 18, 2021 46.17 45.61 45.34 45.50 702,010 -0.57(-1.24%)
Nov 17, 2021 46.04 46.20 45.20 46.07 309,972 -0.32(-0.69%)
Nov 16, 2021 46.95 47.18 46.19 46.39 289,883 -0.62(-1.32%)
Nov 15, 2021 47.83 47.99 46.89 47.01 366,206 -0.43(-0.91%)
Nov 12, 2021 47.61 48.58 47.06 47.44 515,062 -0.32(-0.67%)
Nov 11, 2021 49.08 49.08 47.60 47.76 624,393 -1.39(-2.83%)
Nov 10, 2021 49.59 49.15 751,752 -0.50(-1.01%)
Nov 09, 2021 49.50 50.02 49.22 49.65 551,303 +0.03(+0.06%)
Nov 08, 2021 49.33 49.74 48.47 49.62 873,079 +0.63(+1.29%)
Nov 05, 2021 46.08 50.99 45.89 48.99 1,419,292 +6.05(+14.09%)
Nov 04, 2021 44.84 44.84 42.94 42.94 732,483 -1.56(-3.51%)
Nov 03, 2021 43.65 44.70 43.35 44.50 635,037 +0.85(+1.95%)
Nov 02, 2021 42.65 43.88 42.26 43.65 623,774 +1.04(+2.44%)
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.