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 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%)
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.