Skip to main content

Air Lease Corp Cl A (NY: AL )

51.44 +0.68 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.82 38.15 38.07 1,650,679 +0.76(+2.02%)
Jan 28, 2022 36.75 37.32 35.67 37.31 1,234,890 +0.50(+1.35%)
Jan 27, 2022 37.92 38.38 36.69 36.82 1,521,702 -0.71(-1.89%)
Jan 26, 2022 38.60 38.91 37.32 37.52 2,336,760 -0.53(-1.38%)
Jan 25, 2022 38.36 38.61 37.48 38.05 2,712,728 -0.98(-2.50%)
Jan 24, 2022 37.76 39.18 37.30 39.02 2,062,786 +0.12(+0.32%)
Jan 21, 2022 39.53 40.33 38.89 38.90 1,904,539 -1.21(-3.03%)
Jan 20, 2022 41.12 41.58 39.95 40.11 1,502,130 -0.81(-1.99%)
Jan 19, 2022 41.90 41.98 40.76 40.93 4,172,625 -0.96(-2.28%)
Jan 18, 2022 41.97 42.22 41.52 41.88 2,123,608 -0.67(-1.57%)
Jan 14, 2022 42.55 0 -0.25(-0.58%)
Jan 13, 2022 43.94 44.15 42.80 42.80 3,774,910 -0.75(-1.71%)
Jan 12, 2022 43.74 44.03 43.24 43.55 745,532 -0.22(-0.50%)
Jan 11, 2022 44.21 44.73 43.65 43.77 820,312 -0.55(-1.25%)
Jan 10, 2022 44.84 44.84 43.46 44.32 832,058 +0.15(+0.35%)
Jan 07, 2022 44.07 44.79 43.60 44.17 2,377,403 +0.38(+0.87%)
Jan 06, 2022 43.55 43.93 42.26 43.79 1,142,462 +0.64(+1.48%)
Jan 05, 2022 43.65 44.03 42.78 43.15 1,673,373 -0.34(-0.79%)
Jan 04, 2022 43.69 44.25 42.91 43.49 2,999,924 +0.41(+0.95%)
Jan 03, 2022 42.51 44.17 42.51 43.08 2,122,367 +0.78(+1.85%)
Dec 31, 2021 41.73 42.58 41.73 42.29 407,841 +0.23(+0.55%)
Dec 30, 2021 42.37 42.82 41.92 42.07 270,421 -0.15(-0.36%)
Dec 29, 2021 42.44 42.57 42.08 42.22 236,071 -0.25(-0.59%)
Dec 28, 2021 42.28 42.97 42.07 42.47 305,628 -0.08(-0.18%)
Dec 27, 2021 41.73 42.57 41.20 42.54 280,277 +0.57(+1.37%)
Dec 23, 2021 42.31 42.56 41.96 41.97 314,964 +0.10(+0.23%)
Dec 22, 2021 41.39 42.15 41.12 41.87 223,229 +0.49(+1.18%)
Dec 21, 2021 39.66 41.48 39.46 41.39 591,486 +2.36(+6.05%)
Dec 20, 2021 38.49 39.24 37.97 39.02 482,451 -0.70(-1.76%)
Dec 17, 2021 39.57 40.46 38.73 39.72 869,775 -0.29(-0.72%)
Dec 16, 2021 40.96 41.27 39.96 40.01 617,878 -0.22(-0.53%)
Dec 15, 2021 40.29 40.53 38.76 40.22 637,094 +0.12(+0.31%)
Dec 14, 2021 40.69 41.29 40.07 40.10 813,445 -1.02(-2.48%)
Dec 13, 2021 42.00 42.11 40.77 41.12 528,784 -1.24(-2.92%)
Dec 10, 2021 42.72 42.72 41.92 42.36 442,389 -0.01(-0.02%)
Dec 09, 2021 41.99 42.55 41.76 42.37 238,395 -0.19(-0.45%)
Dec 08, 2021 41.87 42.70 41.46 42.56 440,482 +1.09(+2.62%)
Dec 07, 2021 41.03 42.36 40.86 41.47 475,464 +0.95(+2.35%)
Dec 06, 2021 39.81 41.28 39.44 40.52 538,321 +1.58(+4.06%)
Dec 03, 2021 40.07 40.19 38.52 38.94 523,053 -0.78(-1.97%)
Dec 02, 2021 38.29 40.18 38.11 39.72 631,491 +2.10(+5.59%)
Dec 01, 2021 39.71 40.73 37.62 37.62 610,143 -1.03(-2.66%)
Nov 30, 2021 38.80 38.89 37.57 38.64 624,947 -0.78(-1.98%)
Nov 29, 2021 39.88 40.27 38.50 39.42 707,563 +0.29(+0.73%)
Nov 26, 2021 39.90 40.87 38.09 39.14 658,710 -3.83(-8.91%)
Nov 24, 2021 43.03 43.68 42.61 42.97 484,886 -0.52(-1.20%)
Nov 23, 2021 43.34 43.70 42.85 43.49 809,438 +0.62(+1.44%)
Nov 22, 2021 42.62 43.21 42.20 42.87 665,378 +0.69(+1.62%)
Nov 19, 2021 42.55 42.86 41.96 42.19 909,701 -1.13(-2.62%)
Nov 18, 2021 43.96 43.42 43.17 43.32 737,362 -0.54(-1.24%)
Nov 17, 2021 43.83 43.98 43.03 43.86 325,581 -0.30(-0.69%)
Nov 16, 2021 44.70 44.92 43.98 44.17 304,481 -0.59(-1.32%)
Nov 15, 2021 45.54 45.69 44.64 44.76 384,647 -0.41(-0.91%)
Nov 12, 2021 45.33 46.25 44.80 45.17 540,999 -0.30(-0.67%)
Nov 11, 2021 46.73 46.73 45.32 45.47 655,836 -1.32(-2.83%)
Nov 10, 2021 47.21 46.79 789,609 -0.48(-1.01%)
Nov 09, 2021 47.13 47.62 46.86 47.27 579,065 +0.03(+0.06%)
Nov 08, 2021 46.96 47.36 46.15 47.24 917,045 +0.60(+1.29%)
Nov 05, 2021 43.87 48.55 43.69 46.64 1,490,765 +5.76(+14.09%)
Nov 04, 2021 42.69 42.69 40.88 40.88 769,369 -1.49(-3.51%)
Nov 03, 2021 41.56 42.56 41.40 42.37 667,016 +0.81(+1.95%)
Nov 02, 2021 40.61 41.78 40.23 41.56 655,186 +0.99(+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.