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 30, 2015 30.81 31.17 30.34 30.73 793,241 -0.51(-1.63%)
Jan 29, 2015 30.90 31.29 30.58 31.24 666,820 +0.42(+1.37%)
Jan 28, 2015 30.96 31.18 30.60 30.82 1,135,030 +0.04(+0.14%)
Jan 27, 2015 31.13 31.40 30.69 30.77 1,753,801 +0.13(+0.43%)
Jan 26, 2015 30.38 30.73 30.13 30.64 667,400 +0.25(+0.84%)
Jan 23, 2015 30.32 30.58 30.10 30.38 371,910 +0.06(+0.20%)
Jan 22, 2015 30.01 30.51 29.70 30.32 502,089 +0.42(+1.41%)
Jan 21, 2015 29.15 29.90 29.03 29.90 562,229 +0.64(+2.19%)
Jan 20, 2015 29.28 29.41 29.05 29.26 528,980 +0.08(+0.27%)
Jan 16, 2015 28.55 29.20 28.34 29.18 848,244 +0.15(+0.51%)
Jan 15, 2015 29.23 29.45 28.97 29.03 752,904 -0.13(-0.45%)
Jan 14, 2015 29.00 29.43 28.71 29.16 745,912 -0.22(-0.75%)
Jan 13, 2015 29.50 29.93 28.77 29.38 686,023 -0.02(-0.06%)
Jan 12, 2015 29.18 29.43 28.49 29.40 883,475 +0.18(+0.63%)
Jan 09, 2015 30.09 30.31 29.19 29.21 838,425 -0.84(-2.78%)
Jan 08, 2015 29.72 30.16 29.53 30.05 781,837 +0.64(+2.18%)
Jan 07, 2015 29.89 30.01 29.20 29.41 679,521 -0.04(-0.15%)
Jan 06, 2015 29.56 29.61 28.59 29.45 1,182,237 +0.02(+0.06%)
Jan 05, 2015 30.03 30.33 29.28 29.43 673,131 -0.82(-2.70%)
Jan 02, 2015 30.33 30.45 29.92 30.25 361,562 +0.08(+0.26%)
Dec 31, 2014 30.32 30.17 30.17 30.17 511,014 -0.08(-0.26%)
Dec 30, 2014 30.58 30.71 30.16 30.25 335,296 -0.44(-1.43%)
Dec 29, 2014 30.56 30.89 30.48 30.69 324,639 +0.17(+0.55%)
Dec 26, 2014 30.20 30.74 29.96 30.52 419,161 +0.45(+1.49%)
Dec 24, 2014 30.02 30.08 30.08 30.08 567,528 +0.11(+0.35%)
Dec 23, 2014 30.47 30.54 29.83 29.97 819,826 -0.29(-0.96%)
Dec 22, 2014 30.20 30.59 30.05 30.26 515,408 +0.03(+0.09%)
Dec 19, 2014 30.23 30.36 29.83 30.23 760,866 +0.20(+0.67%)
Dec 18, 2014 29.83 30.09 29.64 30.03 703,351 +0.89(+3.05%)
Dec 17, 2014 27.85 29.52 27.83 29.14 1,309,206 +1.29(+4.64%)
Dec 16, 2014 27.87 28.77 27.31 27.85 1,007,447 -0.30(-1.06%)
Dec 15, 2014 29.01 29.21 27.85 28.15 1,141,447 -0.51(-1.78%)
Dec 12, 2014 30.31 30.45 28.65 28.66 1,392,801 -1.86(-6.08%)
Dec 11, 2014 30.79 31.06 30.43 30.52 700,039 -0.09(-0.29%)
Dec 10, 2014 31.49 31.60 30.58 30.60 781,291 -1.00(-3.17%)
Dec 09, 2014 31.84 31.85 30.94 31.61 934,982 -0.65(-2.02%)
Dec 08, 2014 32.84 33.11 32.13 32.26 580,108 -0.66(-2.00%)
Dec 05, 2014 33.01 33.23 32.82 32.92 217,165 +0.05(+0.16%)
Dec 04, 2014 32.52 32.90 32.27 32.86 786,342 +0.30(+0.92%)
Dec 03, 2014 32.49 32.95 32.30 32.57 617,884 +0.11(+0.33%)
Dec 02, 2014 32.71 32.98 32.35 32.46 706,246 -0.25(-0.75%)
Dec 01, 2014 33.33 33.40 32.45 32.71 824,992 -0.74(-2.21%)
Nov 28, 2014 33.73 33.92 33.42 33.44 445,105 -0.16(-0.47%)
Nov 26, 2014 34.13 33.60 33.60 33.60 415,952 -0.47(-1.37%)
Nov 25, 2014 33.64 34.26 33.62 34.07 746,275 +0.55(+1.65%)
Nov 24, 2014 33.00 33.55 33.00 33.52 610,187 +0.57(+1.74%)
Nov 21, 2014 33.42 33.59 32.81 32.94 443,787 -0.04(-0.11%)
Nov 20, 2014 32.68 33.13 32.50 32.98 777,511 +0.04(+0.13%)
Nov 19, 2014 32.73 33.05 32.35 32.93 663,716 +0.35(+1.08%)
Nov 18, 2014 32.27 32.78 32.27 32.58 469,472 +0.33(+1.01%)
Nov 17, 2014 32.48 32.69 32.09 32.26 385,545 -0.26(-0.78%)
Nov 14, 2014 32.45 32.81 32.33 32.51 422,077 +0.03(+0.08%)
Nov 13, 2014 32.78 33.05 32.25 32.49 571,069 -0.30(-0.91%)
Nov 12, 2014 32.80 33.04 32.64 32.78 475,990 -0.26(-0.77%)
Nov 11, 2014 33.16 33.19 32.76 33.04 630,410 -0.15(-0.45%)
Nov 10, 2014 33.08 33.44 32.97 33.19 641,637 +0.12(+0.37%)
Nov 07, 2014 32.83 33.49 32.54 33.07 1,010,476 +0.08(+0.24%)
Nov 06, 2014 32.66 33.15 32.52 32.99 856,150 +0.27(+0.83%)
Nov 05, 2014 32.54 32.97 32.20 32.71 607,241 +0.47(+1.45%)
Nov 04, 2014 32.57 32.57 31.78 32.25 703,113 +0.00(+0.00%)
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.