Air Lease Corp Cl A (NY: AL )

44.35 -1.13 (-2.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.74 37.13 36.44 37.13 265,954 +0.08(+0.21%)
Dec 29, 2022 36.23 37.22 36.16 37.06 356,857 +1.01(+2.82%)
Dec 28, 2022 37.00 37.05 36.01 36.04 385,989 -0.81(-2.20%)
Dec 27, 2022 36.15 36.99 35.99 36.85 612,361 +0.74(+2.06%)
Dec 23, 2022 35.56 36.20 35.36 36.11 311,325 +0.41(+1.14%)
Dec 22, 2022 36.07 36.07 35.07 35.70 321,564 -0.78(-2.15%)
Dec 21, 2022 36.46 36.71 36.12 36.49 324,580 +0.47(+1.32%)
Dec 20, 2022 35.45 36.06 35.34 36.01 425,747 +0.61(+1.72%)
Dec 19, 2022 36.12 36.23 35.09 35.40 467,530 -0.90(-2.48%)
Dec 16, 2022 35.93 36.64 35.61 36.30 721,010 -0.16(-0.45%)
Dec 15, 2022 36.92 37.04 36.14 36.47 388,693 -1.09(-2.91%)
Dec 14, 2022 37.63 37.95 37.19 37.56 433,294 +0.20(+0.54%)
Dec 13, 2022 38.28 38.29 37.17 37.36 772,829 +0.28(+0.75%)
Dec 12, 2022 36.87 37.38 36.64 37.08 486,155 +0.35(+0.94%)
Dec 09, 2022 36.35 36.81 36.17 36.73 383,739 +0.18(+0.50%)
Dec 08, 2022 36.82 37.09 36.29 36.55 406,094 +0.11(+0.29%)
Dec 07, 2022 36.79 37.09 36.19 36.44 494,650 -0.50(-1.35%)
Dec 06, 2022 37.10 37.21 36.41 36.94 520,353 +0.01(+0.03%)
Dec 05, 2022 37.17 37.35 36.68 36.93 366,457 -0.64(-1.71%)
Dec 02, 2022 36.94 37.84 36.72 37.58 288,001 +0.17(+0.46%)
Dec 01, 2022 37.33 37.69 36.89 37.41 381,263 +0.27(+0.73%)
Nov 30, 2022 36.37 37.14 35.99 37.14 676,174 +0.65(+1.79%)
Nov 29, 2022 36.39 36.76 36.12 36.48 271,956 +0.41(+1.15%)
Nov 28, 2022 36.60 36.69 35.99 36.07 299,248 -0.88(-2.39%)
Nov 25, 2022 36.85 37.06 36.69 36.95 110,188 +0.18(+0.50%)
Nov 23, 2022 36.19 36.86 36.19 36.77 235,461 +0.40(+1.11%)
Nov 22, 2022 35.67 36.51 35.54 36.37 385,065 +0.99(+2.80%)
Nov 21, 2022 35.33 36.19 35.24 35.38 391,986 -0.28(-0.78%)
Nov 18, 2022 35.89 36.22 35.48 35.66 394,880 +0.33(+0.93%)
Nov 17, 2022 34.60 35.34 34.40 35.33 314,726 +0.16(+0.46%)
Nov 16, 2022 35.70 35.91 34.96 35.16 281,291 -0.84(-2.32%)
Nov 15, 2022 36.86 37.31 35.77 36.00 451,251 -0.14(-0.40%)
Nov 14, 2022 36.05 36.94 35.66 36.15 688,433 -0.12(-0.34%)
Nov 11, 2022 35.57 36.65 35.52 36.27 429,084 +1.12(+3.20%)
Nov 10, 2022 34.94 35.74 34.67 35.15 536,890 +1.69(+5.06%)
Nov 09, 2022 34.04 34.22 33.31 33.45 384,853 -0.87(-2.52%)
Nov 08, 2022 34.17 34.59 33.52 34.32 627,993 +0.17(+0.51%)
Nov 07, 2022 33.75 34.28 32.91 34.15 560,976 +0.37(+1.08%)
Nov 04, 2022 32.26 34.81 32.26 33.78 1,209,191 +0.44(+1.33%)
Nov 03, 2022 32.80 33.56 32.72 33.34 743,093 +0.00(+0.00%)
Nov 02, 2022 33.99 34.59 33.27 33.34 522,273 -0.96(-2.80%)
Nov 01, 2022 34.67 34.76 34.19 34.30 396,407 +0.37(+1.08%)
Oct 31, 2022 33.66 34.44 33.55 33.93 576,390 +0.26(+0.77%)
Oct 28, 2022 33.81 34.08 33.00 33.67 592,455 +0.21(+0.63%)
Oct 27, 2022 33.41 34.32 33.30 33.46 427,965 +0.38(+1.16%)
Oct 26, 2022 33.38 33.77 33.03 33.08 371,498 -0.12(-0.35%)
Oct 25, 2022 32.17 33.36 32.17 33.19 459,035 +0.89(+2.77%)
Oct 24, 2022 32.64 32.80 31.86 32.30 421,028 -0.27(-0.83%)
Oct 21, 2022 31.52 32.62 31.29 32.57 303,354 +1.04(+3.29%)
Oct 20, 2022 31.61 32.29 31.40 31.53 354,234 +0.05(+0.15%)
Oct 19, 2022 31.90 32.30 31.22 31.48 297,877 -0.60(-1.86%)
Oct 18, 2022 32.46 32.85 31.67 32.08 396,075 +0.62(+1.99%)
Oct 17, 2022 31.07 31.50 30.66 31.45 603,286 +1.07(+3.51%)
Oct 14, 2022 31.55 31.80 30.26 30.39 478,333 -0.67(-2.17%)
Oct 13, 2022 29.67 31.18 29.10 31.06 540,495 +0.70(+2.31%)
Oct 12, 2022 29.77 30.59 29.35 30.36 420,223 +0.38(+1.25%)
Oct 11, 2022 30.91 30.91 29.66 29.98 628,057 -1.11(-3.56%)
Oct 10, 2022 31.08 31.54 30.63 31.09 513,688 -0.03(-0.09%)
Oct 07, 2022 31.11 31.40 30.46 31.12 376,827 -0.49(-1.55%)
Oct 06, 2022 31.59 32.02 31.36 31.61 271,826 -0.32(-0.99%)
Oct 05, 2022 31.77 32.07 31.26 31.92 828,395 -0.49(-1.51%)
Oct 04, 2022 31.59 32.74 31.59 32.41 520,939 +1.65(+5.38%)
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.