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 (%)
May 31, 2012 18.37 18.48 18.03 18.24 509,221 -0.17(-0.90%)
May 30, 2012 18.56 18.65 18.07 18.41 362,419 -0.17(-0.89%)
May 29, 2012 18.33 18.64 18.29 18.57 246,532 +0.46(+2.55%)
May 25, 2012 18.17 18.23 17.96 18.11 309,128 -0.05(-0.29%)
May 24, 2012 18.32 18.38 17.89 18.17 316,748 -0.10(-0.57%)
May 23, 2012 18.11 18.36 17.64 18.27 416,771 +0.03(+0.19%)
May 22, 2012 18.06 18.48 18.06 18.24 256,910 +0.07(+0.38%)
May 21, 2012 17.95 18.44 17.84 18.17 373,392 +0.20(+1.12%)
May 18, 2012 18.71 18.82 17.63 17.96 769,169 -0.76(-4.05%)
May 17, 2012 19.57 19.60 18.65 18.72 915,009 -0.83(-4.24%)
May 16, 2012 19.39 19.71 19.14 19.55 1,081,880 +0.02(+0.09%)
May 15, 2012 18.07 19.91 17.80 19.53 2,067,376 -1.05(-5.08%)
May 14, 2012 20.74 20.85 20.48 20.58 275,142 -0.25(-1.21%)
May 11, 2012 20.59 20.86 20.57 20.83 222,862 +0.18(+0.89%)
May 10, 2012 20.92 20.99 20.59 20.65 269,511 -0.16(-0.75%)
May 09, 2012 20.50 21.13 20.39 20.81 710,296 +0.17(+0.80%)
May 08, 2012 20.41 20.66 20.20 20.64 588,737 +0.11(+0.55%)
May 07, 2012 20.17 20.58 20.00 20.53 394,689 +0.30(+1.51%)
May 04, 2012 19.78 20.31 19.78 20.22 523,775 +0.41(+2.07%)
May 03, 2012 20.00 20.07 19.65 19.81 782,537 -0.29(-1.43%)
May 02, 2012 20.32 20.39 19.89 20.10 771,749 -0.30(-1.45%)
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.