FinancialContent is the trusted provider of stock market information to the media industry.
Air Lease Corp Cl A (NY: AL)
41.54 USD  -1.79 (-4.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 41.18 41.80 39.99 41.54 1,286,033 -1.79(-4.13%)
Feb 21, 2020 44.38 44.56 42.96 43.33 576,900 -1.33(-2.98%)
Feb 20, 2020 43.59 44.83 43.59 44.66 746,768 +0.91(+2.08%)
Feb 19, 2020 43.75 43.98 43.51 43.75 889,277 +0.25(+0.57%)
Feb 18, 2020 45.18 45.36 42.95 43.50 1,319,619 -1.79(-3.95%)
Feb 14, 2020 46.05 46.20 45.02 45.29 752,900 -0.01(-0.02%)
Feb 13, 2020 44.44 45.87 44.40 45.30 748,235 +0.82(+1.84%)
Feb 12, 2020 44.59 44.95 44.45 44.48 847,390 +0.28(+0.63%)
Feb 11, 2020 43.81 44.65 43.81 44.20 1,228,767 +0.62(+1.42%)
Feb 10, 2020 42.92 43.74 42.87 43.58 1,256,813 +0.45(+1.04%)
Feb 07, 2020 44.00 44.10 43.10 43.13 524,100 -1.34(-3.01%)
Feb 06, 2020 45.49 45.66 44.40 44.47 396,466 -0.83(-1.83%)
Feb 05, 2020 45.01 45.46 44.90 45.30 513,749 +1.00(+2.26%)
Feb 04, 2020 43.53 44.76 43.34 44.30 718,534 +1.27(+2.95%)
Feb 03, 2020 43.13 43.38 42.75 43.03 524,583 +0.09(+0.21%)
Jan 31, 2020 43.81 44.05 42.89 42.94 776,700 -1.14(-2.59%)
Jan 30, 2020 43.85 44.33 43.36 44.08 530,446 -0.43(-0.97%)
Jan 29, 2020 44.80 44.94 44.25 44.51 356,255 -0.10(-0.22%)
Jan 28, 2020 44.54 44.92 44.25 44.61 347,548 +0.26(+0.59%)
Jan 27, 2020 45.03 45.34 44.31 44.35 732,476 -1.65(-3.59%)
Jan 24, 2020 47.42 47.55 45.68 46.00 664,600 -1.36(-2.87%)
Jan 23, 2020 46.83 47.47 45.67 47.36 925,705 +0.29(+0.62%)
Jan 22, 2020 47.74 47.85 47.04 47.07 913,950 -0.67(-1.40%)
Jan 21, 2020 49.09 49.12 47.54 47.74 1,122,196 -1.68(-3.40%)
Jan 17, 2020 49.82 49.96 49.21 49.42 853,800 -0.21(-0.42%)
Jan 16, 2020 49.27 49.85 49.27 49.63 744,873 +0.69(+1.41%)
Jan 15, 2020 48.26 48.97 48.10 48.94 583,700 +0.41(+0.84%)
Jan 14, 2020 48.40 48.99 48.40 48.53 645,978 -0.03(-0.06%)
Jan 13, 2020 47.79 48.59 47.72 48.56 552,894 +0.94(+1.97%)
Jan 10, 2020 47.48 47.91 47.29 47.62 619,100 +0.27(+0.57%)
Jan 09, 2020 47.01 47.35 46.82 47.35 529,004 +0.63(+1.35%)
Jan 08, 2020 46.65 46.99 46.17 46.72 420,201 +0.18(+0.39%)
Jan 07, 2020 47.13 47.52 46.44 46.54 840,015 -0.65(-1.38%)
Jan 06, 2020 47.20 47.74 47.00 47.19 488,739 -0.43(-0.90%)
Jan 03, 2020 46.61 47.72 46.56 47.62 560,300 +0.30(+0.63%)
Jan 02, 2020 47.69 47.80 46.87 47.32 742,541 -0.20(-0.42%)
Dec 31, 2019 47.49 47.67 47.24 47.52 298,800 -0.07(-0.15%)
Dec 30, 2019 48.26 48.36 47.53 47.59 361,725 -0.54(-1.12%)
Dec 27, 2019 48.50 48.54 47.92 48.13 479,500 -0.29(-0.60%)
Dec 26, 2019 48.50 48.58 48.12 48.42 234,860 +0.06(+0.12%)
Dec 24, 2019 48.26 48.44 48.04 48.36 137,000 +0.26(+0.54%)
Dec 23, 2019 48.33 48.39 48.00 48.10 341,653 -0.06(-0.12%)
Dec 20, 2019 48.07 48.20 47.57 48.16 702,700 +0.31(+0.65%)
Dec 19, 2019 47.41 47.95 47.23 47.85 454,562 +0.17(+0.36%)
Dec 18, 2019 47.51 48.13 47.49 47.68 656,734 +0.16(+0.34%)
Dec 17, 2019 47.46 47.73 47.32 47.52 479,543 +0.05(+0.11%)
Dec 16, 2019 47.46 47.86 47.35 47.47 543,919 +0.27(+0.57%)
Dec 13, 2019 47.44 47.89 46.97 47.20 564,900 -0.25(-0.53%)
Dec 12, 2019 46.62 47.60 46.59 47.45 389,108 +0.83(+1.78%)
Dec 11, 2019 46.65 46.99 46.24 46.62 426,752 +0.05(+0.11%)
Dec 10, 2019 46.70 46.92 46.46 46.57 338,824 -0.22(-0.47%)
Dec 09, 2019 46.63 47.08 46.63 46.79 275,743 -0.05(-0.11%)
Dec 06, 2019 46.18 47.08 46.08 46.84 771,300 +1.26(+2.76%)
Dec 05, 2019 45.37 45.72 45.19 45.58 608,301 +0.27(+0.60%)
Dec 04, 2019 45.37 46.01 45.24 45.31 581,567 +0.10(+0.22%)
Dec 03, 2019 45.64 45.98 44.57 45.21 457,543 -1.04(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.