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 (%)
Mar 31, 2022 42.36 42.95 42.12 42.49 1,489,861 +0.13(+0.31%)
Mar 30, 2022 41.59 42.82 41.25 42.36 1,754,624 -0.67(-1.55%)
Mar 29, 2022 43.60 44.02 42.68 43.03 886,985 +0.14(+0.33%)
Mar 28, 2022 42.35 43.03 42.07 42.88 1,037,600 +0.34(+0.81%)
Mar 25, 2022 41.80 42.76 41.74 42.54 1,131,951 +0.84(+2.01%)
Mar 24, 2022 41.08 41.72 40.78 41.70 1,037,459 +0.80(+1.95%)
Mar 23, 2022 41.02 41.33 40.55 40.90 927,643 -0.28(-0.67%)
Mar 22, 2022 40.21 41.45 39.92 41.18 1,143,725 +1.10(+2.75%)
Mar 21, 2022 39.96 40.25 39.47 40.08 1,387,438 -0.02(-0.05%)
Mar 18, 2022 39.17 40.15 39.04 40.10 1,401,238 +0.57(+1.44%)
Mar 17, 2022 38.74 39.70 38.52 39.52 794,258 +0.32(+0.81%)
Mar 16, 2022 38.07 39.82 37.90 39.21 1,103,008 +1.41(+3.74%)
Mar 15, 2022 36.96 37.98 36.68 37.79 1,613,857 +1.39(+3.83%)
Mar 14, 2022 35.76 36.66 35.49 36.40 1,606,891 +0.94(+2.64%)
Mar 11, 2022 34.73 35.55 34.43 35.46 1,385,597 +1.44(+4.23%)
Mar 10, 2022 33.16 34.03 32.34 34.02 2,066,154 -0.01(-0.03%)
Mar 09, 2022 35.19 35.61 33.97 34.03 1,762,913 +0.27(+0.81%)
Mar 08, 2022 32.39 34.38 31.65 33.76 1,870,061 +1.92(+6.04%)
Mar 07, 2022 34.44 34.53 31.78 31.83 2,172,628 -2.80(-8.07%)
Mar 04, 2022 36.29 36.30 34.36 34.63 1,446,184 -2.43(-6.55%)
Mar 03, 2022 38.75 38.75 36.51 37.05 938,618 -1.64(-4.24%)
Mar 02, 2022 37.77 39.27 37.46 38.69 1,516,157 +1.59(+4.29%)
Mar 01, 2022 39.23 39.49 36.79 37.10 1,757,869 -2.46(-6.23%)
Feb 28, 2022 41.20 41.43 38.80 39.57 2,996,685 -3.08(-7.22%)
Feb 25, 2022 41.87 43.06 42.35 42.65 1,284,020 +1.10(+2.65%)
Feb 24, 2022 41.01 41.62 39.86 41.55 1,660,282 -0.44(-1.04%)
Feb 23, 2022 42.83 42.96 41.75 41.98 1,239,037 -0.45(-1.07%)
Feb 22, 2022 42.29 43.49 41.98 42.44 1,577,355 -0.20(-0.47%)
Feb 18, 2022 42.64 0 +2.14(+5.29%)
Feb 17, 2022 41.02 41.38 40.05 40.49 786,608 -1.09(-2.62%)
Feb 16, 2022 40.96 41.85 40.93 41.58 1,650,966 +0.46(+1.13%)
Feb 15, 2022 39.92 41.29 39.87 41.12 967,145 +1.89(+4.83%)
Feb 14, 2022 39.27 40.01 38.94 39.22 1,069,832 +0.16(+0.41%)
Feb 11, 2022 39.26 40.84 38.65 39.06 944,636 -0.95(-2.37%)
Feb 10, 2022 39.70 41.07 39.67 40.01 879,713 -0.26(-0.64%)
Feb 09, 2022 39.92 40.71 39.77 40.27 1,046,533 +1.02(+2.61%)
Feb 08, 2022 37.85 39.47 37.59 39.24 3,742,927 +1.61(+4.28%)
Feb 07, 2022 37.29 37.95 37.28 37.63 975,203 +0.48(+1.30%)
Feb 04, 2022 36.82 37.41 36.73 37.15 453,903 +0.10(+0.28%)
Feb 03, 2022 37.68 37.02 37.05 1,391,363 -0.99(-2.59%)
Feb 02, 2022 38.26 38.37 37.59 38.03 1,909,570 -0.23(-0.59%)
Feb 01, 2022 37.85 38.38 37.45 38.26 2,171,439 +0.54(+1.43%)
Jan 31, 2022 36.48 37.80 37.72 1,665,990 +0.75(+2.02%)
Jan 28, 2022 36.41 36.98 35.34 36.97 1,246,343 +0.49(+1.35%)
Jan 27, 2022 37.58 38.03 36.35 36.48 1,535,816 -0.70(-1.89%)
Jan 26, 2022 38.25 38.55 36.98 37.18 2,358,434 -0.52(-1.38%)
Jan 25, 2022 38.01 38.26 37.13 37.70 2,737,889 -0.97(-2.50%)
Jan 24, 2022 37.41 38.82 36.96 38.67 2,081,918 +0.12(+0.32%)
Jan 21, 2022 39.17 39.96 38.53 38.54 1,922,204 -1.20(-3.03%)
Jan 20, 2022 40.74 41.20 39.58 39.75 1,516,063 -0.81(-1.99%)
Jan 19, 2022 41.52 41.59 40.39 40.55 4,211,327 -0.95(-2.28%)
Jan 18, 2022 41.58 41.83 41.14 41.50 2,143,305 -0.66(-1.57%)
Jan 14, 2022 42.16 0 -0.25(-0.58%)
Jan 13, 2022 43.54 43.74 42.41 42.41 3,809,923 -0.74(-1.71%)
Jan 12, 2022 43.34 43.62 42.84 43.15 752,447 -0.22(-0.50%)
Jan 11, 2022 43.80 44.32 43.25 43.37 827,920 -0.55(-1.25%)
Jan 10, 2022 44.43 44.43 43.06 43.91 839,775 +0.15(+0.35%)
Jan 07, 2022 43.67 44.38 43.20 43.76 2,399,453 +0.38(+0.87%)
Jan 06, 2022 43.15 43.53 41.87 43.38 1,153,059 +0.63(+1.48%)
Jan 05, 2022 43.25 43.63 42.39 42.75 1,688,894 -0.34(-0.79%)
Jan 04, 2022 43.29 43.84 42.51 43.09 3,027,749 +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.