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 (%)
Oct 31, 2022 33.97 34.76 33.86 34.25 571,093 +0.26(+0.77%)
Oct 28, 2022 34.12 34.39 33.31 33.99 587,010 +0.21(+0.63%)
Oct 27, 2022 33.72 34.64 33.61 33.77 424,032 +0.39(+1.16%)
Oct 26, 2022 33.69 34.08 33.34 33.38 368,084 -0.12(-0.35%)
Oct 25, 2022 32.47 33.67 32.47 33.50 454,817 +0.90(+2.77%)
Oct 24, 2022 32.94 33.10 32.15 32.60 417,158 -0.27(-0.83%)
Oct 21, 2022 31.81 32.92 31.58 32.87 300,566 +1.05(+3.29%)
Oct 20, 2022 31.90 32.59 31.69 31.82 350,979 +0.05(+0.15%)
Oct 19, 2022 32.19 32.60 31.51 31.77 295,139 -0.60(-1.86%)
Oct 18, 2022 32.76 33.15 31.97 32.38 392,435 +0.63(+1.99%)
Oct 17, 2022 31.36 31.79 30.94 31.74 597,742 +1.08(+3.51%)
Oct 14, 2022 31.84 32.09 30.54 30.67 473,937 -0.68(-2.17%)
Oct 13, 2022 29.95 31.47 29.37 31.35 535,528 +0.71(+2.31%)
Oct 12, 2022 30.05 30.87 29.62 30.64 416,361 +0.38(+1.25%)
Oct 11, 2022 31.19 31.20 29.94 30.26 622,285 -1.12(-3.56%)
Oct 10, 2022 31.37 31.83 30.91 31.38 508,967 -0.03(-0.09%)
Oct 07, 2022 31.40 31.69 30.75 31.41 373,364 -0.49(-1.55%)
Oct 06, 2022 31.88 32.32 31.65 31.90 269,327 -0.32(-0.99%)
Oct 05, 2022 32.07 32.37 31.55 32.22 820,782 -0.49(-1.51%)
Oct 04, 2022 31.88 33.05 31.88 32.72 516,151 +1.67(+5.38%)
Oct 03, 2022 30.66 31.42 30.43 31.05 663,463 +0.95(+3.16%)
Sep 30, 2022 30.39 30.80 30.08 30.09 646,096 -0.44(-1.43%)
Sep 29, 2022 30.44 30.60 29.76 30.53 845,643 -0.43(-1.38%)
Sep 28, 2022 30.01 31.35 29.89 30.96 667,190 +0.97(+3.24%)
Sep 27, 2022 29.71 30.61 29.41 29.99 819,014 +0.77(+2.62%)
Sep 26, 2022 30.20 30.83 29.19 29.22 921,474 -1.39(-4.53%)
Sep 23, 2022 30.86 30.97 29.74 30.61 661,179 -0.87(-2.77%)
Sep 22, 2022 32.71 32.71 31.26 31.48 443,651 -1.09(-3.34%)
Sep 21, 2022 33.99 34.06 32.45 32.57 482,153 -1.05(-3.12%)
Sep 20, 2022 33.74 33.93 33.51 33.62 359,414 -0.54(-1.59%)
Sep 19, 2022 32.58 34.18 32.58 34.16 465,718 +1.12(+3.38%)
Sep 16, 2022 34.12 34.12 32.69 33.05 1,138,080 -1.94(-5.55%)
Sep 15, 2022 34.94 35.64 34.81 34.99 470,575 -0.21(-0.61%)
Sep 14, 2022 35.36 35.45 34.52 35.20 390,898 -0.17(-0.49%)
Sep 13, 2022 35.58 36.09 35.19 35.37 424,597 -1.88(-5.05%)
Sep 12, 2022 36.99 37.63 36.99 37.26 326,154 +0.57(+1.56%)
Sep 09, 2022 36.18 36.79 36.13 36.68 254,795 +0.95(+2.65%)
Sep 08, 2022 35.18 35.76 34.83 35.74 542,285 +0.09(+0.24%)
Sep 07, 2022 34.76 35.78 34.54 35.65 878,692 +0.45(+1.29%)
Sep 06, 2022 35.33 35.39 34.48 35.20 439,385 +0.27(+0.77%)
Sep 02, 2022 35.19 35.54 34.58 34.93 436,402 +0.28(+0.81%)
Sep 01, 2022 34.71 34.71 33.94 34.65 415,182 -0.46(-1.32%)
Aug 31, 2022 35.77 36.15 35.09 35.11 412,160 -0.54(-1.52%)
Aug 30, 2022 36.37 36.60 35.43 35.65 481,673 -0.30(-0.83%)
Aug 29, 2022 35.73 36.20 35.52 35.95 259,186 -0.23(-0.64%)
Aug 26, 2022 37.46 37.61 36.07 36.18 366,291 -1.39(-3.70%)
Aug 25, 2022 37.23 37.69 37.03 37.57 298,062 +0.88(+2.39%)
Aug 24, 2022 36.45 36.82 36.22 36.69 271,808 +0.34(+0.93%)
Aug 23, 2022 36.25 36.82 36.23 36.36 244,317 +0.28(+0.78%)
Aug 22, 2022 36.62 36.63 36.05 36.08 269,341 -1.31(-3.51%)
Aug 19, 2022 38.26 38.71 37.27 37.39 480,785 -1.33(-3.44%)
Aug 18, 2022 38.61 39.04 38.19 38.72 433,712 -0.13(-0.32%)
Aug 17, 2022 38.97 39.20 38.47 38.85 516,715 -0.86(-2.16%)
Aug 16, 2022 39.10 39.83 39.08 39.71 764,170 +0.79(+2.03%)
Aug 15, 2022 38.21 39.06 38.21 38.92 377,467 +0.24(+0.62%)
Aug 12, 2022 38.14 38.87 38.02 38.67 494,870 +0.75(+1.99%)
Aug 11, 2022 37.65 38.50 37.65 37.92 742,608 +0.77(+2.08%)
Aug 10, 2022 37.29 37.65 37.01 37.15 762,272 +0.65(+1.77%)
Aug 09, 2022 36.55 36.79 35.80 36.50 700,123 -0.16(-0.45%)
Aug 08, 2022 37.35 37.65 36.54 36.67 646,989 -0.29(-0.78%)
Aug 05, 2022 35.75 37.74 35.65 36.96 958,669 +0.35(+0.95%)
Aug 04, 2022 36.40 36.68 36.13 36.61 602,844 +0.41(+1.12%)
Aug 03, 2022 36.00 36.49 35.61 36.20 656,630 +0.73(+2.07%)
Aug 02, 2022 35.55 36.09 34.92 35.47 467,966 -0.40(-1.10%)
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.