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 (%)
Apr 30, 2012 20.82 20.96 20.36 20.50 594,252 -0.22(-1.05%)
Apr 27, 2012 21.23 21.23 20.61 20.72 565,687 -0.51(-2.42%)
Apr 26, 2012 21.52 21.67 21.06 21.23 561,330 -0.35(-1.62%)
Apr 25, 2012 21.25 21.73 20.91 21.58 939,179 -0.03(-0.12%)
Apr 24, 2012 21.47 21.71 21.40 21.61 225,184 +0.11(+0.53%)
Apr 23, 2012 21.59 21.59 21.09 21.50 219,073 -0.21(-0.96%)
Apr 20, 2012 21.44 21.79 21.29 21.70 313,189 +0.26(+1.22%)
Apr 19, 2012 21.15 21.45 20.97 21.44 232,461 +0.31(+1.49%)
Apr 18, 2012 21.44 21.44 21.04 21.13 248,156 -0.31(-1.46%)
Apr 17, 2012 21.09 21.70 21.02 21.44 859,163 +0.43(+2.03%)
Apr 16, 2012 20.37 21.25 20.20 21.02 388,273 +0.71(+3.52%)
Apr 13, 2012 20.41 20.41 20.15 20.30 141,610 -0.17(-0.81%)
Apr 12, 2012 20.20 20.56 20.20 20.47 131,689 +0.24(+1.21%)
Apr 11, 2012 19.91 20.27 19.73 20.22 366,595 +0.43(+2.16%)
Apr 10, 2012 20.08 20.34 19.70 19.80 333,137 -0.35(-1.73%)
Apr 09, 2012 20.25 20.49 20.09 20.14 232,974 -0.36(-1.74%)
Apr 05, 2012 20.61 20.66 20.18 20.50 309,038 -0.17(-0.84%)
Apr 04, 2012 20.77 20.86 20.10 20.68 521,245 -0.24(-1.13%)
Apr 03, 2012 21.13 21.16 20.82 20.91 274,428 -0.09(-0.41%)
Apr 02, 2012 20.93 21.21 20.66 21.00 213,130 +0.02(+0.08%)
Mar 30, 2012 20.97 21.04 20.69 20.98 349,941 +0.11(+0.54%)
Mar 29, 2012 20.97 21.31 20.82 20.87 501,710 -0.26(-1.24%)
Mar 28, 2012 21.70 21.70 20.96 21.13 384,110 -0.59(-2.73%)
Mar 27, 2012 21.40 21.96 21.29 21.72 602,989 +0.31(+1.42%)
Mar 26, 2012 21.32 21.88 21.20 21.42 543,837 +0.17(+0.82%)
Mar 23, 2012 21.25 21.39 21.12 21.24 349,134 -0.03(-0.12%)
Mar 22, 2012 21.73 21.89 21.27 21.27 286,529 -0.61(-2.79%)
Mar 21, 2012 21.84 22.09 21.55 21.88 424,574 +0.03(+0.16%)
Mar 20, 2012 21.14 22.08 20.86 21.84 684,618 +0.62(+2.92%)
Mar 19, 2012 21.20 21.88 20.91 21.22 617,533 +0.03(+0.16%)
Mar 16, 2012 20.92 21.20 20.65 21.19 1,095,391 +0.27(+1.29%)
Mar 15, 2012 21.05 21.22 20.79 20.92 421,194 -0.09(-0.42%)
Mar 14, 2012 21.16 21.36 20.92 21.01 542,186 -0.22(-1.03%)
Mar 13, 2012 21.41 21.41 20.84 21.22 794,583 +0.05(+0.25%)
Mar 12, 2012 21.43 21.50 20.82 21.17 484,086 -0.10(-0.45%)
Mar 09, 2012 20.88 21.85 20.75 21.27 614,692 +0.48(+2.31%)
Mar 08, 2012 20.85 21.09 20.70 20.79 367,130 +0.10(+0.46%)
Mar 07, 2012 20.85 20.99 20.60 20.69 272,944 -0.17(-0.79%)
Mar 06, 2012 21.07 21.25 20.75 20.86 163,330 -0.43(-2.01%)
Mar 05, 2012 21.46 21.63 21.14 21.29 124,298 -0.20(-0.93%)
Mar 02, 2012 21.48 21.62 21.31 21.49 405,267 -0.03(-0.12%)
Mar 01, 2012 21.52 22.04 21.40 21.51 524,391 +0.08(+0.37%)
Feb 29, 2012 21.69 21.72 21.29 21.43 507,890 -0.17(-0.81%)
Feb 28, 2012 21.68 21.90 21.44 21.61 600,795 +0.00(+0.00%)
Feb 27, 2012 21.58 21.81 21.10 21.61 648,313 -0.17(-0.80%)
Feb 24, 2012 22.14 22.14 21.72 21.78 417,733 -0.27(-1.23%)
Feb 23, 2012 22.37 22.37 22.04 22.05 387,405 -0.31(-1.40%)
Feb 22, 2012 22.46 22.87 22.30 22.37 423,508 +0.17(+0.75%)
Feb 21, 2012 22.59 22.71 22.07 22.20 271,330 -0.34(-1.51%)
Feb 17, 2012 23.07 23.07 22.45 22.54 460,929 -0.47(-2.05%)
Feb 16, 2012 22.21 23.01 22.18 23.01 529,263 +0.85(+3.81%)
Feb 15, 2012 22.16 22.25 22.02 22.17 344,694 +0.03(+0.12%)
Feb 14, 2012 21.97 22.24 21.87 22.14 331,766 +0.15(+0.67%)
Feb 13, 2012 22.06 22.33 21.57 21.99 556,641 -0.03(-0.16%)
Feb 10, 2012 21.96 22.31 21.91 22.03 177,005 -0.10(-0.43%)
Feb 09, 2012 22.53 22.65 22.04 22.12 349,117 -0.38(-1.70%)
Feb 08, 2012 22.09 22.52 22.05 22.51 592,133 +0.48(+2.18%)
Feb 07, 2012 22.15 22.30 21.76 22.03 378,062 -0.18(-0.82%)
Feb 06, 2012 22.11 22.33 21.91 22.21 589,382 +0.09(+0.39%)
Feb 03, 2012 22.19 22.24 21.72 22.12 347,425 +0.14(+0.63%)
Feb 02, 2012 22.01 22.35 21.48 21.98 715,308 +0.08(+0.36%)
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.