Skip to main content

Air Lease Corp Cl A (NY: AL )

51.47 +0.71 (+1.40%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.83 38.17 38.08 1,650,087 +0.76(+2.02%)
Jan 28, 2022 36.76 37.34 35.68 37.33 1,234,446 +0.50(+1.35%)
Jan 27, 2022 37.94 38.40 36.70 36.83 1,521,156 -0.71(-1.89%)
Jan 26, 2022 38.62 38.92 37.33 37.54 2,335,922 -0.53(-1.38%)
Jan 25, 2022 38.38 38.63 37.49 38.06 2,711,755 -0.98(-2.50%)
Jan 24, 2022 37.78 39.19 37.32 39.04 2,062,046 +0.12(+0.32%)
Jan 21, 2022 39.55 40.35 38.90 38.91 1,903,856 -1.21(-3.03%)
Jan 20, 2022 41.13 41.59 39.97 40.13 1,501,591 -0.81(-1.99%)
Jan 19, 2022 41.92 41.99 40.78 40.94 4,171,128 -0.96(-2.28%)
Jan 18, 2022 41.98 42.24 41.53 41.90 2,122,846 -0.67(-1.57%)
Jan 14, 2022 42.57 0 -0.25(-0.58%)
Jan 13, 2022 43.96 44.17 42.82 42.82 3,773,556 -0.75(-1.71%)
Jan 12, 2022 43.75 44.04 43.26 43.56 745,264 -0.22(-0.50%)
Jan 11, 2022 44.22 44.75 43.67 43.78 820,018 -0.55(-1.25%)
Jan 10, 2022 44.85 44.85 43.47 44.34 831,759 +0.15(+0.35%)
Jan 07, 2022 44.09 44.81 43.62 44.18 2,376,549 +0.38(+0.87%)
Jan 06, 2022 43.56 43.95 42.27 43.80 1,142,052 +0.64(+1.48%)
Jan 05, 2022 43.67 44.05 42.80 43.16 1,672,773 -0.34(-0.79%)
Jan 04, 2022 43.71 44.26 42.92 43.51 2,998,848 +0.41(+0.95%)
Jan 03, 2022 42.52 44.18 42.52 43.09 2,121,605 +0.78(+1.85%)
Dec 31, 2021 41.75 42.59 41.75 42.31 407,695 +0.23(+0.55%)
Dec 30, 2021 42.39 42.84 41.94 42.08 270,324 -0.15(-0.36%)
Dec 29, 2021 42.45 42.59 42.10 42.23 235,987 -0.25(-0.59%)
Dec 28, 2021 42.29 42.99 42.08 42.48 305,518 -0.08(-0.18%)
Dec 27, 2021 41.75 42.59 41.21 42.56 280,176 +0.57(+1.37%)
Dec 23, 2021 42.33 42.57 41.98 41.98 314,851 +0.10(+0.23%)
Dec 22, 2021 41.40 42.17 41.13 41.89 223,149 +0.49(+1.18%)
Dec 21, 2021 39.68 41.49 39.48 41.40 591,274 +2.36(+6.05%)
Dec 20, 2021 38.50 39.26 37.99 39.04 482,278 -0.70(-1.76%)
Dec 17, 2021 39.58 40.47 38.74 39.74 869,463 -0.29(-0.72%)
Dec 16, 2021 40.97 41.29 39.98 40.02 617,656 -0.22(-0.53%)
Dec 15, 2021 40.31 40.54 38.77 40.24 636,866 +0.12(+0.31%)
Dec 14, 2021 40.71 41.31 40.09 40.12 813,153 -1.02(-2.48%)
Dec 13, 2021 42.02 42.12 40.78 41.13 528,594 -1.24(-2.92%)
Dec 10, 2021 42.73 42.73 41.94 42.37 442,231 -0.01(-0.02%)
Dec 09, 2021 42.00 42.56 41.77 42.38 238,310 -0.19(-0.45%)
Dec 08, 2021 41.89 42.71 41.48 42.57 440,324 +1.09(+2.62%)
Dec 07, 2021 41.05 42.37 40.88 41.49 475,294 +0.95(+2.35%)
Dec 06, 2021 39.82 41.30 39.46 40.53 538,128 +1.58(+4.06%)
Dec 03, 2021 40.09 40.20 38.53 38.95 522,865 -0.78(-1.97%)
Dec 02, 2021 38.31 40.19 38.12 39.73 631,264 +2.10(+5.59%)
Dec 01, 2021 39.72 40.74 37.63 37.63 609,924 -1.03(-2.66%)
Nov 30, 2021 38.81 38.91 37.59 38.66 624,723 -0.78(-1.98%)
Nov 29, 2021 39.90 40.29 38.52 39.44 707,309 +0.29(+0.73%)
Nov 26, 2021 39.91 40.89 38.11 39.15 658,473 -3.83(-8.91%)
Nov 24, 2021 43.05 43.70 42.63 42.98 484,712 -0.52(-1.20%)
Nov 23, 2021 43.35 43.72 42.87 43.51 809,148 +0.62(+1.44%)
Nov 22, 2021 42.64 43.23 42.21 42.89 665,140 +0.69(+1.63%)
Nov 19, 2021 42.56 42.88 41.97 42.20 909,375 -1.13(-2.62%)
Nov 18, 2021 43.97 43.44 43.18 43.33 737,097 -0.54(-1.24%)
Nov 17, 2021 43.85 44.00 43.05 43.88 325,464 -0.30(-0.69%)
Nov 16, 2021 44.72 44.93 43.99 44.18 304,371 -0.59(-1.32%)
Nov 15, 2021 45.55 45.71 44.66 44.77 384,509 -0.41(-0.91%)
Nov 12, 2021 45.34 46.27 44.82 45.18 540,805 -0.30(-0.67%)
Nov 11, 2021 46.74 46.74 45.33 45.49 655,601 -1.32(-2.83%)
Nov 10, 2021 47.23 46.81 789,325 -0.48(-1.01%)
Nov 09, 2021 47.14 47.64 46.88 47.29 578,857 +0.03(+0.06%)
Nov 08, 2021 46.98 47.37 46.16 47.26 916,716 +0.60(+1.29%)
Nov 05, 2021 43.89 48.56 43.71 46.66 1,490,230 +5.76(+14.09%)
Nov 04, 2021 42.71 42.71 40.90 40.90 769,093 -1.49(-3.51%)
Nov 03, 2021 41.57 42.57 41.41 42.38 666,777 +0.81(+1.95%)
Nov 02, 2021 40.62 41.79 40.25 41.57 654,951 +0.99(+2.44%)
Nov 01, 2021 38.37 40.83 38.81 40.58 516,537 +2.44(+6.39%)
Oct 29, 2021 39.05 39.18 37.88 38.14 1,052,645 -0.90(-2.32%)
Oct 28, 2021 38.93 39.31 38.45 39.05 669,265 +0.10(+0.24%)
Oct 27, 2021 40.15 40.36 38.77 38.95 819,566 -1.33(-3.31%)
Oct 26, 2021 39.94 40.29 771,762 +0.43(+1.08%)
Oct 25, 2021 39.90 40.49 39.52 39.86 491,604 +0.10(+0.26%)
Oct 22, 2021 39.52 40.02 39.31 39.75 420,866 +0.12(+0.31%)
Oct 21, 2021 39.72 40.02 39.25 39.63 723,676 -0.32(-0.81%)
Oct 20, 2021 39.44 40.44 39.09 39.95 600,578 +0.52(+1.33%)
Oct 19, 2021 40.18 40.23 39.16 39.43 698,878 -0.49(-1.22%)
Oct 18, 2021 39.89 40.21 39.61 39.91 530,952 -0.33(-0.83%)
Oct 15, 2021 40.48 40.69 40.02 40.25 518,259 +0.24(+0.60%)
Oct 14, 2021 40.08 40.31 39.55 40.01 604,608 +0.20(+0.50%)
Oct 13, 2021 39.70 39.96 39.00 39.81 637,620 +0.10(+0.24%)
Oct 12, 2021 39.51 39.97 39.10 39.72 305,950 +0.14(+0.36%)
Oct 11, 2021 40.05 40.52 39.49 39.57 433,358 -0.29(-0.72%)
Oct 08, 2021 39.96 40.19 39.47 39.86 445,069 -0.05(-0.12%)
Oct 07, 2021 40.19 40.33 39.69 39.91 791,128 +0.12(+0.31%)
Oct 06, 2021 38.76 39.81 38.29 39.78 582,650 +0.58(+1.48%)
Oct 05, 2021 38.84 39.52 38.18 39.20 588,083 +0.50(+1.28%)
Oct 04, 2021 39.76 40.18 38.71 38.71 880,006 -1.06(-2.66%)
Oct 01, 2021 37.95 39.87 37.70 39.76 738,217 +2.30(+6.13%)
Sep 30, 2021 38.03 38.48 37.39 37.47 475,080 -0.56(-1.48%)
Sep 29, 2021 38.16 38.39 37.86 38.03 407,220 +0.06(+0.15%)
Sep 28, 2021 37.87 38.32 37.47 37.97 562,475 +0.16(+0.43%)
Sep 27, 2021 37.16 38.56 37.16 37.81 588,405 +0.87(+2.35%)
Sep 24, 2021 36.70 37.49 36.70 36.94 363,577 +0.03(+0.08%)
Sep 23, 2021 35.84 37.31 35.75 36.91 610,266 +1.31(+3.69%)
Sep 22, 2021 35.55 36.35 35.52 35.60 487,070 +0.61(+1.74%)
Sep 21, 2021 36.26 36.57 34.94 34.99 963,037 -0.96(-2.68%)
Sep 20, 2021 34.98 36.16 34.78 35.95 712,700 -0.06(-0.16%)
Sep 17, 2021 36.79 37.01 35.86 36.01 1,550,710 -0.85(-2.30%)
Sep 16, 2021 37.41 37.51 36.85 36.86 392,957 -0.41(-1.10%)
Sep 15, 2021 36.91 37.52 36.74 37.27 515,822 +0.35(+0.95%)
Sep 14, 2021 37.46 37.71 36.49 36.91 649,038 -0.41(-1.10%)
Sep 13, 2021 36.91 37.61 36.11 37.32 581,093 +0.73(+2.00%)
Sep 10, 2021 37.88 37.88 36.57 36.59 390,723 -1.00(-2.66%)
Sep 09, 2021 36.95 38.20 36.77 37.59 733,371 +0.59(+1.60%)
Sep 08, 2021 37.50 37.78 36.57 37.00 374,515 -0.59(-1.56%)
Sep 07, 2021 38.26 38.81 37.46 37.59 465,841 -0.91(-2.37%)
Sep 03, 2021 38.36 38.89 38.13 38.50 724,120 +0.46(+1.20%)
Sep 02, 2021 37.58 38.30 37.48 38.04 652,010 +0.62(+1.65%)
Sep 01, 2021 37.77 38.04 37.37 37.43 441,480 -0.27(-0.70%)
Aug 31, 2021 37.61 38.12 37.49 37.69 416,700 -0.08(-0.20%)
Aug 30, 2021 38.45 38.45 37.66 37.77 612,043 -0.52(-1.36%)
Aug 27, 2021 37.56 38.51 37.56 38.29 696,063 +0.73(+1.94%)
Aug 26, 2021 39.02 39.19 37.35 37.56 651,992 -1.60(-4.09%)
Aug 25, 2021 38.95 39.84 38.43 39.16 1,796,608 +0.32(+0.83%)
Aug 24, 2021 37.89 39.16 37.89 38.84 742,466 +0.98(+2.58%)
Aug 23, 2021 38.39 38.59 37.80 37.86 833,749 -0.11(-0.30%)
Aug 20, 2021 37.86 38.17 37.62 37.98 383,187 -0.07(-0.17%)
Aug 19, 2021 38.80 38.87 37.76 38.04 765,228 -1.22(-3.12%)
Aug 18, 2021 40.09 40.32 39.25 39.27 1,456,208 -1.00(-2.47%)
Aug 17, 2021 40.31 40.63 39.66 40.26 850,287 -0.62(-1.51%)
Aug 16, 2021 40.97 41.11 40.28 40.88 1,012,115 -0.38(-0.92%)
Aug 13, 2021 41.33 41.43 41.04 41.26 464,162 -0.01(-0.02%)
Aug 12, 2021 41.02 41.29 40.57 41.27 396,093 +0.01(+0.02%)
Aug 11, 2021 40.61 41.31 39.82 41.26 402,294 +0.91(+2.26%)
Aug 10, 2021 39.57 40.40 39.42 40.35 346,663 +0.76(+1.92%)
Aug 09, 2021 39.87 39.87 38.60 39.59 1,176,942 -0.77(-1.90%)
Aug 06, 2021 41.07 41.61 38.58 40.36 1,088,695 -0.63(-1.53%)
Aug 05, 2021 40.21 41.12 39.86 40.98 583,781 +1.04(+2.61%)
Aug 04, 2021 39.72 40.17 39.30 39.94 1,136,288 -0.38(-0.94%)
Aug 03, 2021 39.87 40.36 38.75 40.32 698,506 +0.39(+0.97%)
Aug 02, 2021 40.51 41.35 39.48 39.93 702,066 -0.25(-0.61%)
Jul 30, 2021 39.85 40.44 39.50 40.18 574,038 -0.16(-0.40%)
Jul 29, 2021 40.41 40.89 40.20 40.34 288,762 +0.47(+1.19%)
Jul 28, 2021 39.59 40.24 39.16 39.87 465,259 +0.64(+1.62%)
Jul 27, 2021 38.75 39.31 38.47 39.23 431,531 -0.16(-0.41%)
Jul 26, 2021 39.27 39.78 38.98 39.39 407,037 +0.36(+0.92%)
Jul 23, 2021 39.32 39.65 38.52 39.03 546,797 -0.14(-0.36%)
Jul 22, 2021 39.84 39.84 38.62 39.17 448,554 -0.62(-1.55%)
Jul 21, 2021 39.39 40.56 39.34 39.79 466,436 +0.70(+1.80%)
Jul 20, 2021 36.86 39.37 36.85 39.09 798,638 +2.14(+5.80%)
Jul 19, 2021 37.22 37.87 36.34 36.94 1,125,231 -1.26(-3.30%)
Jul 16, 2021 39.77 39.78 38.03 38.21 754,453 -1.16(-2.94%)
Jul 15, 2021 38.67 39.62 38.67 39.36 439,759 +0.27(+0.68%)
Jul 14, 2021 39.52 39.92 38.53 39.10 420,072 -0.07(-0.17%)
Jul 13, 2021 39.62 39.79 38.98 39.16 364,334 -0.79(-1.97%)
Jul 12, 2021 39.27 40.08 39.23 39.95 476,405 -0.11(-0.28%)
Jul 09, 2021 39.37 40.13 39.15 40.06 499,599 +1.41(+3.66%)
Jul 08, 2021 38.24 39.87 37.37 38.65 871,416 -0.37(-0.95%)
Jul 07, 2021 38.61 39.44 38.49 39.02 526,809 +0.09(+0.22%)
Jul 06, 2021 39.87 39.87 38.28 38.94 653,425 -1.11(-2.77%)
Jul 02, 2021 40.19 40.23 39.86 40.05 244,108 -0.19(-0.47%)
Jul 01, 2021 39.94 40.40 39.50 40.23 453,811 +0.64(+1.63%)
Jun 30, 2021 39.51 39.93 39.27 39.59 1,310,049 +0.01(+0.02%)
Jun 29, 2021 40.46 40.78 39.52 39.58 455,746 -0.84(-2.09%)
Jun 28, 2021 41.61 41.73 39.96 40.42 542,138 -1.75(-4.16%)
Jun 25, 2021 42.41 42.95 41.89 42.18 1,094,138 +0.09(+0.23%)
Jun 24, 2021 41.40 42.20 40.81 42.08 571,635 +0.87(+2.12%)
Jun 23, 2021 41.48 41.86 41.16 41.21 302,725 -0.12(-0.30%)
Jun 22, 2021 41.50 41.56 41.04 41.34 294,161 -0.45(-1.07%)
Jun 21, 2021 40.79 41.98 40.61 41.78 440,056 +1.57(+3.92%)
Jun 18, 2021 40.83 41.23 40.19 40.21 749,532 -1.37(-3.29%)
Jun 17, 2021 43.15 43.21 40.79 41.57 910,909 -1.41(-3.29%)
Jun 16, 2021 43.56 43.56 42.46 42.99 528,305 -0.83(-1.88%)
Jun 15, 2021 43.50 44.08 43.23 43.81 353,634 +0.40(+0.92%)
Jun 14, 2021 43.71 43.93 43.09 43.41 563,613 -0.46(-1.04%)
Jun 11, 2021 43.37 43.92 43.13 43.87 482,896 +0.56(+1.29%)
Jun 10, 2021 44.21 44.22 43.13 43.31 445,470 -0.39(-0.89%)
Jun 09, 2021 44.86 44.86 43.68 43.70 316,815 -1.16(-2.58%)
Jun 08, 2021 44.17 45.06 43.73 44.85 365,380 +0.53(+1.20%)
Jun 07, 2021 44.18 44.59 43.84 44.32 240,568 +0.20(+0.45%)
Jun 04, 2021 44.32 44.45 43.68 44.12 360,162 -0.03(-0.06%)
Jun 03, 2021 44.68 44.68 43.71 44.15 635,296 -0.69(-1.54%)
Jun 02, 2021 45.82 45.94 44.70 44.84 480,131 -0.72(-1.58%)
Jun 01, 2021 44.89 45.97 44.72 45.56 570,612 +1.08(+2.42%)
May 28, 2021 44.48 44.58 43.64 44.48 401,068 -0.02(-0.04%)
May 27, 2021 45.27 45.62 43.97 44.50 937,703 -0.03(-0.06%)
May 26, 2021 43.28 44.76 43.15 44.53 770,619 +1.38(+3.20%)
May 25, 2021 43.28 43.90 43.10 43.15 1,045,568 -0.08(-0.17%)
May 24, 2021 43.12 43.46 42.42 43.23 586,993 +0.26(+0.62%)
May 21, 2021 43.24 43.76 42.76 42.96 1,167,945 +0.14(+0.33%)
May 20, 2021 43.17 43.42 42.13 42.82 1,045,673 -0.43(-0.98%)
May 19, 2021 42.30 43.47 41.84 43.24 741,675 +0.19(+0.44%)
May 18, 2021 43.72 44.24 43.06 43.06 622,528 -0.65(-1.49%)
May 17, 2021 43.53 43.90 42.87 43.71 782,977 -0.13(-0.30%)
May 14, 2021 42.72 44.21 42.39 43.84 956,279 +1.60(+3.78%)
May 13, 2021 41.02 42.44 40.72 42.24 903,960 +1.40(+3.43%)
May 12, 2021 42.61 42.78 40.72 40.84 961,231 -1.57(-3.70%)
May 11, 2021 42.55 43.02 41.42 42.41 1,327,457 -0.59(-1.36%)
May 10, 2021 41.59 43.94 41.58 43.00 1,567,087 +1.27(+3.04%)
May 07, 2021 43.81 44.57 41.65 41.73 2,362,065 -4.41(-9.57%)
May 06, 2021 45.99 46.49 45.16 46.15 793,515 +0.24(+0.51%)
May 05, 2021 45.76 46.38 44.72 45.91 478,599 +1.30(+2.90%)
May 04, 2021 44.70 44.95 43.62 44.62 796,601 -0.09(-0.21%)
May 03, 2021 44.70 45.19 44.31 44.71 705,828 +0.56(+1.26%)
Apr 30, 2021 44.79 45.10 43.93 44.15 791,650 -1.03(-2.28%)
Apr 29, 2021 46.05 46.17 45.03 45.18 1,129,680 -0.44(-0.97%)
Apr 28, 2021 46.05 46.75 45.52 45.63 368,722 -0.43(-0.94%)
Apr 27, 2021 45.44 46.13 45.11 46.06 315,801 +0.55(+1.20%)
Apr 26, 2021 45.19 45.68 44.90 45.51 447,103 +0.86(+1.93%)
Apr 23, 2021 44.22 44.83 44.10 44.65 379,585 +0.88(+2.01%)
Apr 22, 2021 44.52 44.83 43.64 43.77 861,077 -0.59(-1.32%)
Apr 21, 2021 43.55 44.42 43.06 44.36 656,116 +0.50(+1.14%)
Apr 20, 2021 44.93 44.98 42.90 43.86 525,372 -1.47(-3.23%)
Apr 19, 2021 45.74 45.97 45.05 45.32 368,323 -0.56(-1.22%)
Apr 16, 2021 47.11 47.56 45.83 45.88 681,731 -0.78(-1.66%)
Apr 15, 2021 46.17 46.69 45.37 46.66 497,092 +0.67(+1.46%)
Apr 14, 2021 45.83 46.69 45.83 45.99 614,293 +0.35(+0.77%)
Apr 13, 2021 45.61 46.02 44.23 45.64 636,347 -0.47(-1.02%)
Apr 12, 2021 46.40 46.57 45.89 46.11 756,547 -0.21(-0.45%)
Apr 09, 2021 46.68 46.94 45.97 46.32 484,321 -0.24(-0.51%)
Apr 08, 2021 46.55 46.99 45.91 46.55 672,127 -0.08(-0.16%)
Apr 07, 2021 46.97 47.26 46.52 46.63 600,640 -0.07(-0.14%)
Apr 06, 2021 46.51 47.85 46.17 46.69 935,955 +0.16(+0.35%)
Apr 05, 2021 47.30 47.60 46.30 46.53 1,416,072 -0.39(-0.83%)
Apr 01, 2021 46.69 47.18 46.18 46.92 377,258 +0.60(+1.31%)
Mar 31, 2021 47.12 47.45 46.32 46.32 764,310 -0.95(-2.02%)
Mar 30, 2021 46.87 47.94 46.87 47.27 589,946 +0.57(+1.21%)
Mar 29, 2021 47.00 47.69 46.17 46.70 1,023,471 -0.55(-1.16%)
Mar 26, 2021 46.51 47.26 46.06 47.25 1,270,893 +1.16(+2.52%)
Mar 25, 2021 43.65 46.31 43.44 46.09 659,237 +1.98(+4.48%)
Mar 24, 2021 44.18 46.04 43.98 44.11 924,996 +0.61(+1.41%)
Mar 23, 2021 45.28 46.05 43.24 43.50 2,413,441 -2.33(-5.09%)
Mar 22, 2021 45.59 46.42 44.97 45.83 918,346 +0.39(+0.85%)
Mar 19, 2021 46.50 46.81 45.01 45.45 1,353,518 -1.16(-2.49%)
Mar 18, 2021 47.88 48.37 46.52 46.61 750,481 -1.22(-2.55%)
Mar 17, 2021 47.57 48.72 46.78 47.83 1,199,082 +0.43(+0.91%)
Mar 16, 2021 48.22 48.60 47.05 47.40 1,055,357 -1.12(-2.31%)
Mar 15, 2021 49.00 49.26 48.02 48.52 1,398,119 -0.44(-0.90%)
Mar 12, 2021 49.11 49.90 48.67 48.96 1,822,000 -0.05(-0.10%)
Mar 11, 2021 46.06 49.13 45.94 49.01 1,417,193 +3.08(+6.71%)
Mar 10, 2021 45.83 46.59 45.39 45.93 1,227,157 -0.07(-0.14%)
Mar 09, 2021 47.73 47.73 45.48 45.99 1,262,041 -1.60(-3.37%)
Mar 08, 2021 46.17 48.01 45.94 47.59 1,868,853 +2.37(+5.25%)
Mar 05, 2021 45.71 45.90 43.19 45.22 709,145 +0.29(+0.65%)
Mar 04, 2021 44.47 46.12 43.73 44.93 867,167 +0.45(+1.02%)
Mar 03, 2021 42.13 45.02 42.13 44.47 921,217 +2.19(+5.17%)
Mar 02, 2021 42.74 43.29 41.82 42.29 934,752 -0.85(-1.97%)
Mar 01, 2021 44.50 44.67 43.00 43.14 617,949 -0.08(-0.17%)
Feb 26, 2021 42.58 44.00 42.17 43.21 1,180,352 +0.71(+1.66%)
Feb 25, 2021 45.25 45.39 42.21 42.51 850,695 -2.29(-5.11%)
Feb 24, 2021 44.05 46.33 43.97 44.80 965,588 +0.70(+1.58%)
Feb 23, 2021 43.95 44.38 42.35 44.10 1,574,455 +0.29(+0.67%)
Feb 22, 2021 42.23 44.98 42.23 43.81 1,823,541 +1.42(+3.36%)
Feb 19, 2021 40.98 43.01 40.90 42.38 795,851 +1.78(+4.39%)
Feb 18, 2021 40.52 41.07 40.03 40.60 539,740 -0.39(-0.94%)
Feb 17, 2021 39.96 41.31 39.96 40.99 1,146,558 +0.84(+2.09%)
Feb 16, 2021 41.21 41.21 39.97 40.15 1,053,620 -0.46(-1.14%)
Feb 12, 2021 39.81 41.21 39.81 40.61 1,368,623 +0.41(+1.03%)
Feb 11, 2021 41.22 41.28 39.53 40.20 897,501 -0.83(-2.02%)
Feb 10, 2021 40.99 41.31 40.45 41.03 1,288,969 +0.29(+0.72%)
Feb 09, 2021 40.72 41.13 40.36 40.73 1,180,922 -0.26(-0.64%)
Feb 08, 2021 41.16 41.68 40.92 41.00 739,433 +0.32(+0.79%)
Feb 05, 2021 41.44 41.45 40.55 40.68 372,402 -0.19(-0.46%)
Feb 04, 2021 41.04 41.82 40.19 40.87 576,070 +0.19(+0.46%)
Feb 03, 2021 39.25 40.97 39.25 40.68 549,406 +1.37(+3.48%)
Feb 02, 2021 38.86 40.04 38.66 39.31 552,419 +1.18(+3.09%)
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.