Air Lease Corp Cl A (NY: AL )

44.35 -1.13 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.25 37.76 37.14 37.33 420,716 -0.08(-0.20%)
Aug 30, 2021 38.08 38.08 37.30 37.41 617,942 -0.52(-1.36%)
Aug 27, 2021 37.20 38.14 37.20 37.93 702,771 +0.72(+1.94%)
Aug 26, 2021 38.65 38.82 36.99 37.20 658,275 -1.59(-4.09%)
Aug 25, 2021 38.57 39.46 38.07 38.79 1,813,923 +0.32(+0.83%)
Aug 24, 2021 37.53 38.79 37.53 38.47 749,621 +0.97(+2.58%)
Aug 23, 2021 38.03 38.23 37.44 37.50 841,784 -0.11(-0.30%)
Aug 20, 2021 37.50 37.80 37.26 37.62 386,880 -0.07(-0.17%)
Aug 19, 2021 38.43 38.50 37.40 37.68 772,603 -1.21(-3.12%)
Aug 18, 2021 39.71 39.94 38.87 38.89 1,470,242 -0.99(-2.47%)
Aug 17, 2021 39.93 40.25 39.28 39.88 858,481 -0.61(-1.51%)
Aug 16, 2021 40.57 40.72 39.90 40.49 1,021,869 -0.38(-0.92%)
Aug 13, 2021 40.93 41.03 40.65 40.87 468,635 -0.01(-0.02%)
Aug 12, 2021 40.63 40.89 40.18 40.87 399,910 +0.01(+0.02%)
Aug 11, 2021 40.23 40.91 39.44 40.87 406,171 +0.90(+2.26%)
Aug 10, 2021 39.19 40.01 39.04 39.96 350,004 +0.75(+1.92%)
Aug 09, 2021 39.48 39.48 38.24 39.21 1,188,285 -0.76(-1.90%)
Aug 06, 2021 40.68 41.21 38.21 39.97 1,099,187 -0.62(-1.53%)
Aug 05, 2021 39.82 40.72 39.48 40.59 589,407 +1.03(+2.61%)
Aug 04, 2021 39.34 39.79 38.92 39.56 1,147,239 -0.38(-0.94%)
Aug 03, 2021 39.49 39.97 38.38 39.94 705,237 +0.39(+0.97%)
Aug 02, 2021 40.12 40.96 39.10 39.55 708,832 -0.24(-0.61%)
Jul 30, 2021 39.47 40.06 39.12 39.79 579,571 -0.16(-0.40%)
Jul 29, 2021 40.02 40.50 39.81 39.95 291,545 +0.47(+1.19%)
Jul 28, 2021 39.21 39.86 38.79 39.48 469,743 +0.63(+1.62%)
Jul 27, 2021 38.38 38.93 38.10 38.86 435,690 -0.16(-0.41%)
Jul 26, 2021 38.89 39.40 38.61 39.01 410,960 +0.36(+0.92%)
Jul 23, 2021 38.95 39.27 38.15 38.66 552,067 -0.14(-0.36%)
Jul 22, 2021 39.46 39.46 38.25 38.80 452,877 -0.61(-1.55%)
Jul 21, 2021 39.01 40.17 38.97 39.41 470,931 +0.70(+1.80%)
Jul 20, 2021 36.51 39.00 36.50 38.71 806,335 +2.12(+5.80%)
Jul 19, 2021 36.86 37.51 35.99 36.59 1,136,075 -1.25(-3.30%)
Jul 16, 2021 39.39 39.40 37.67 37.84 761,724 -1.15(-2.94%)
Jul 15, 2021 38.30 39.24 38.30 38.99 443,997 +0.26(+0.68%)
Jul 14, 2021 39.15 39.54 38.16 38.72 424,120 -0.07(-0.17%)
Jul 13, 2021 39.24 39.41 38.61 38.79 367,845 -0.78(-1.97%)
Jul 12, 2021 38.89 39.70 38.86 39.57 480,997 -0.11(-0.28%)
Jul 09, 2021 39.00 39.75 38.78 39.68 504,414 +1.40(+3.66%)
Jul 08, 2021 37.88 39.48 37.01 38.28 879,814 -0.37(-0.95%)
Jul 07, 2021 38.24 39.07 38.13 38.65 531,886 +0.08(+0.22%)
Jul 06, 2021 39.48 39.49 37.92 38.56 659,722 -1.10(-2.77%)
Jul 02, 2021 39.80 39.85 39.48 39.66 246,461 -0.19(-0.47%)
Jul 01, 2021 39.56 40.01 39.12 39.85 458,184 +0.64(+1.63%)
Jun 30, 2021 39.14 39.55 38.89 39.21 1,322,675 +0.01(+0.02%)
Jun 29, 2021 40.08 40.39 39.15 39.20 460,139 -0.84(-2.09%)
Jun 28, 2021 41.21 41.34 39.58 40.04 547,363 -1.74(-4.16%)
Jun 25, 2021 42.00 42.54 41.49 41.78 1,104,683 +0.09(+0.23%)
Jun 24, 2021 41.01 41.80 40.42 41.68 577,144 +0.86(+2.12%)
Jun 23, 2021 41.08 41.46 40.77 40.82 305,643 -0.12(-0.30%)
Jun 22, 2021 41.10 41.17 40.65 40.94 296,996 -0.44(-1.07%)
Jun 21, 2021 40.40 41.58 40.23 41.38 444,297 +1.56(+3.92%)
Jun 18, 2021 40.44 40.84 39.80 39.82 756,755 -1.35(-3.29%)
Jun 17, 2021 42.73 42.80 40.40 41.18 919,688 -1.40(-3.29%)
Jun 16, 2021 43.15 43.15 42.06 42.58 533,396 -0.82(-1.88%)
Jun 15, 2021 43.08 43.66 42.82 43.39 357,042 +0.39(+0.92%)
Jun 14, 2021 43.29 43.51 42.68 43.00 569,045 -0.45(-1.04%)
Jun 11, 2021 42.95 43.50 42.72 43.45 487,550 +0.55(+1.29%)
Jun 10, 2021 43.79 43.80 42.72 42.89 449,763 -0.39(-0.89%)
Jun 09, 2021 44.44 44.44 43.26 43.28 319,869 -1.15(-2.58%)
Jun 08, 2021 43.75 44.63 43.31 44.43 368,901 +0.53(+1.20%)
Jun 07, 2021 43.76 44.17 43.43 43.90 242,886 +0.20(+0.45%)
Jun 04, 2021 43.90 44.03 43.27 43.70 363,633 -0.03(-0.06%)
Jun 03, 2021 44.26 44.26 43.30 43.73 641,419 -0.68(-1.54%)
Jun 02, 2021 45.38 45.50 44.27 44.41 484,759 -0.71(-1.58%)
Jun 01, 2021 44.46 45.53 44.29 45.13 576,111 +1.07(+2.42%)
May 28, 2021 44.06 44.16 43.23 44.06 404,933 -0.02(-0.04%)
May 27, 2021 44.84 45.18 43.55 44.08 946,740 -0.03(-0.06%)
May 26, 2021 42.87 44.33 42.74 44.11 778,046 +1.37(+3.20%)
May 25, 2021 42.87 43.48 42.69 42.74 1,055,645 -0.07(-0.17%)
May 24, 2021 42.71 43.05 42.02 42.81 592,650 +0.26(+0.62%)
May 21, 2021 42.82 43.35 42.35 42.55 1,179,201 +0.14(+0.33%)
May 20, 2021 42.76 43.01 41.72 42.41 1,055,751 -0.42(-0.98%)
May 19, 2021 41.90 43.06 41.44 42.83 748,823 +0.19(+0.44%)
May 18, 2021 43.30 43.81 42.64 42.64 628,528 -0.65(-1.49%)
May 17, 2021 43.11 43.48 42.46 43.29 790,523 -0.13(-0.30%)
May 14, 2021 42.32 43.79 41.99 43.42 965,495 +1.58(+3.78%)
May 13, 2021 40.63 42.04 40.33 41.84 912,672 +1.39(+3.43%)
May 12, 2021 42.20 42.37 40.33 40.45 970,495 -1.55(-3.70%)
May 11, 2021 42.14 42.61 41.02 42.01 1,340,250 -0.58(-1.36%)
May 10, 2021 41.19 43.52 41.18 42.59 1,582,189 +1.25(+3.04%)
May 07, 2021 43.39 44.14 41.25 41.33 2,384,830 -4.37(-9.57%)
May 06, 2021 45.55 46.04 44.73 45.71 801,163 +0.23(+0.51%)
May 05, 2021 45.32 45.94 44.29 45.47 483,212 +1.28(+2.90%)
May 04, 2021 44.27 44.52 43.21 44.19 804,278 -0.09(-0.21%)
May 03, 2021 44.27 44.76 43.89 44.28 712,631 +0.55(+1.26%)
Apr 30, 2021 44.37 44.67 43.52 43.73 799,279 -1.02(-2.28%)
Apr 29, 2021 45.61 45.73 44.60 44.75 1,140,568 -0.44(-0.97%)
Apr 28, 2021 45.61 46.31 45.09 45.19 372,275 -0.43(-0.94%)
Apr 27, 2021 45.00 45.69 44.68 45.62 318,844 +0.54(+1.20%)
Apr 26, 2021 44.76 45.25 44.47 45.08 451,412 +0.85(+1.93%)
Apr 23, 2021 43.80 44.40 43.67 44.23 383,244 +0.87(+2.01%)
Apr 22, 2021 44.10 44.40 43.23 43.36 869,375 -0.58(-1.32%)
Apr 21, 2021 43.13 43.99 42.64 43.94 662,439 +0.50(+1.14%)
Apr 20, 2021 44.50 44.55 42.49 43.44 530,435 -1.45(-3.23%)
Apr 19, 2021 45.30 45.53 44.62 44.89 371,872 -0.55(-1.22%)
Apr 16, 2021 46.66 47.11 45.39 45.44 688,301 -0.77(-1.66%)
Apr 15, 2021 45.72 46.25 44.94 46.21 501,883 +0.66(+1.46%)
Apr 14, 2021 45.40 46.25 45.40 45.55 620,213 +0.35(+0.77%)
Apr 13, 2021 45.17 45.58 43.81 45.20 642,479 -0.47(-1.02%)
Apr 12, 2021 45.96 46.13 45.45 45.67 763,838 -0.21(-0.45%)
Apr 09, 2021 46.23 46.49 45.53 45.87 488,988 -0.23(-0.51%)
Apr 08, 2021 46.11 46.54 45.47 46.11 678,605 -0.07(-0.16%)
Apr 07, 2021 46.52 46.81 46.08 46.18 606,429 -0.07(-0.14%)
Apr 06, 2021 46.06 47.39 45.73 46.25 944,975 +0.16(+0.35%)
Apr 05, 2021 46.85 47.15 45.86 46.09 1,429,719 -0.38(-0.83%)
Apr 01, 2021 46.24 46.73 45.74 46.47 380,894 +0.60(+1.31%)
Mar 31, 2021 46.67 47.00 45.87 45.87 771,676 -0.95(-2.02%)
Mar 30, 2021 46.42 47.48 46.42 46.82 595,631 +0.56(+1.21%)
Mar 29, 2021 46.55 47.23 45.73 46.26 1,033,335 -0.54(-1.16%)
Mar 26, 2021 46.06 46.81 45.62 46.80 1,283,141 +1.15(+2.52%)
Mar 25, 2021 43.23 45.87 43.03 45.65 665,590 +1.96(+4.48%)
Mar 24, 2021 43.76 45.60 43.56 43.69 933,911 +0.61(+1.41%)
Mar 23, 2021 44.84 45.61 42.83 43.08 2,436,700 -2.31(-5.09%)
Mar 22, 2021 45.15 45.98 44.54 45.40 927,196 +0.38(+0.85%)
Mar 19, 2021 46.05 46.36 44.58 45.01 1,366,562 -1.15(-2.49%)
Mar 18, 2021 47.42 47.91 46.07 46.16 757,713 -1.21(-2.55%)
Mar 17, 2021 47.11 48.26 46.34 47.37 1,210,639 +0.43(+0.91%)
Mar 16, 2021 47.76 48.14 46.60 46.94 1,065,528 -1.11(-2.31%)
Mar 15, 2021 48.53 48.79 47.56 48.05 1,411,593 -0.44(-0.90%)
Mar 12, 2021 48.64 49.43 48.20 48.49 1,839,560 -0.05(-0.10%)
Mar 11, 2021 45.62 48.66 45.51 48.54 1,430,851 +3.05(+6.71%)
Mar 10, 2021 45.39 46.14 44.96 45.49 1,238,984 -0.07(-0.14%)
Mar 09, 2021 47.28 47.28 45.05 45.55 1,274,203 -1.59(-3.37%)
Mar 08, 2021 45.73 47.55 45.51 47.14 1,886,864 +2.35(+5.25%)
Mar 05, 2021 45.27 45.46 42.78 44.79 715,979 +0.29(+0.65%)
Mar 04, 2021 44.04 45.68 43.31 44.50 875,524 +0.45(+1.02%)
Mar 03, 2021 41.73 44.59 41.73 44.05 930,095 +2.17(+5.17%)
Mar 02, 2021 42.33 42.87 41.42 41.88 943,761 -0.84(-1.97%)
Mar 01, 2021 44.08 44.24 42.59 42.72 623,905 -0.07(-0.17%)
Feb 26, 2021 42.17 43.58 41.76 42.80 1,191,728 +0.70(+1.66%)
Feb 25, 2021 44.82 44.96 41.81 42.10 858,893 -2.27(-5.11%)
Feb 24, 2021 43.63 45.89 43.55 44.37 974,893 +0.69(+1.58%)
Feb 23, 2021 43.53 43.96 41.94 43.68 1,589,629 +0.29(+0.67%)
Feb 22, 2021 41.83 44.55 41.83 43.39 1,841,115 +1.41(+3.36%)
Feb 19, 2021 40.59 42.60 40.51 41.98 803,521 +1.76(+4.39%)
Feb 18, 2021 40.13 40.68 39.65 40.21 544,941 -0.38(-0.94%)
Feb 17, 2021 39.58 40.91 39.58 40.60 1,157,608 +0.83(+2.09%)
Feb 16, 2021 40.81 40.81 39.59 39.77 1,063,774 -0.46(-1.14%)
Feb 12, 2021 39.43 40.82 39.43 40.22 1,381,813 +0.41(+1.03%)
Feb 11, 2021 40.83 40.89 39.15 39.81 906,151 -0.82(-2.02%)
Feb 10, 2021 40.60 40.91 40.07 40.63 1,301,392 +0.29(+0.72%)
Feb 09, 2021 40.34 40.74 39.97 40.35 1,192,303 -0.26(-0.64%)
Feb 08, 2021 40.77 41.28 40.53 40.61 746,559 +0.32(+0.79%)
Feb 05, 2021 41.05 41.05 40.17 40.29 375,991 -0.19(-0.46%)
Feb 04, 2021 40.64 41.42 39.80 40.48 581,622 +0.19(+0.46%)
Feb 03, 2021 38.88 40.58 38.88 40.29 554,701 +1.35(+3.48%)
Feb 02, 2021 38.49 39.65 38.29 38.94 557,743 +1.17(+3.09%)
Feb 01, 2021 37.42 37.83 36.86 37.77 620,215 +0.78(+2.12%)
Jan 29, 2021 39.01 39.01 36.86 36.99 749,303 -2.27(-5.78%)
Jan 28, 2021 38.53 39.81 38.34 39.25 935,976 +1.47(+3.90%)
Jan 27, 2021 38.37 38.83 37.34 37.78 717,352 -1.33(-3.39%)
Jan 26, 2021 40.65 40.94 39.07 39.10 494,121 -0.84(-2.10%)
Jan 25, 2021 39.61 40.01 38.36 39.94 753,411 +0.28(+0.71%)
Jan 22, 2021 39.72 40.17 38.93 39.66 824,523 -0.63(-1.55%)
Jan 21, 2021 41.73 41.78 40.05 40.29 681,976 -1.39(-3.34%)
Jan 20, 2021 41.52 42.21 41.34 41.68 1,205,855 +0.49(+1.20%)
Jan 19, 2021 40.75 41.51 40.46 41.19 570,252 +0.79(+1.96%)
Jan 15, 2021 41.99 42.03 40.22 40.39 759,161 -1.82(-4.31%)
Jan 14, 2021 41.66 42.80 41.23 42.21 604,370 +0.98(+2.38%)
Jan 13, 2021 42.38 42.79 41.19 41.23 869,906 -1.37(-3.22%)
Jan 12, 2021 42.22 42.97 41.66 42.60 941,146 +0.65(+1.56%)
Jan 11, 2021 39.72 42.02 39.72 41.95 1,558,546 +1.52(+3.76%)
Jan 08, 2021 41.43 41.43 39.43 40.43 486,356 -0.37(-0.91%)
Jan 07, 2021 42.16 42.40 40.35 40.80 948,722 -0.60(-1.44%)
Jan 06, 2021 41.72 42.12 40.59 41.40 1,298,238 +0.58(+1.42%)
Jan 05, 2021 39.58 41.09 39.29 40.82 500,720 +1.26(+3.18%)
Jan 04, 2021 41.55 41.98 39.19 39.56 620,551 -1.89(-4.57%)
Dec 31, 2020 41.46 41.46 41.46 440,110 +0.12(+0.29%)
Dec 30, 2020 40.40 41.64 40.21 41.33 440,110 +0.89(+2.19%)
Dec 29, 2020 40.45 40.92 40.20 40.45 490,565 +0.02(+0.05%)
Dec 28, 2020 40.60 41.29 40.07 40.43 629,244 +0.12(+0.30%)
Dec 24, 2020 39.94 40.41 39.40 40.31 247,517 +0.38(+0.96%)
Dec 23, 2020 38.68 40.12 38.19 39.93 913,674 +1.90(+5.01%)
Dec 22, 2020 39.15 39.49 37.89 38.02 754,019 -1.05(-2.70%)
Dec 21, 2020 37.33 39.25 37.10 39.08 745,243 +0.29(+0.75%)
Dec 18, 2020 39.26 39.59 38.50 38.79 1,047,182 -0.72(-1.82%)
Dec 17, 2020 39.09 39.92 38.55 39.51 817,512 +0.66(+1.71%)
Dec 16, 2020 38.93 39.28 38.13 38.84 885,282 -0.20(-0.52%)
Dec 15, 2020 39.26 39.75 38.53 39.05 787,440 +0.02(+0.05%)
Dec 14, 2020 40.30 40.63 38.96 39.03 1,255,665 -0.54(-1.36%)
Dec 11, 2020 39.47 39.91 38.69 39.57 1,577,403 -0.03(-0.07%)
Dec 10, 2020 38.49 39.96 37.82 39.60 2,266,535 +1.36(+3.55%)
Dec 09, 2020 38.14 38.54 37.22 38.24 1,692,119 +0.18(+0.46%)
Dec 08, 2020 37.73 38.73 37.49 38.06 456,963 -0.07(-0.20%)
Dec 07, 2020 39.31 39.33 37.70 38.14 848,024 -1.58(-3.98%)
Dec 04, 2020 38.48 40.06 38.17 39.72 1,283,757 +1.80(+4.76%)
Dec 03, 2020 35.36 38.47 35.36 37.91 1,295,434 +2.40(+6.75%)
Dec 02, 2020 34.86 35.54 34.71 35.51 555,151 +0.35(+1.00%)
Dec 01, 2020 34.85 35.77 34.41 35.16 970,987 +1.16(+3.42%)
Nov 30, 2020 35.15 36.02 33.84 34.00 1,018,377 -1.31(-3.71%)
Nov 27, 2020 35.92 36.54 35.10 35.31 376,683 -0.60(-1.68%)
Nov 25, 2020 36.78 36.83 35.65 35.91 899,974 -1.10(-2.96%)
Nov 24, 2020 37.50 38.55 37.00 37.01 2,118,484 +0.50(+1.38%)
Nov 23, 2020 35.12 36.63 35.08 36.51 1,280,293 +1.85(+5.34%)
Nov 20, 2020 35.52 36.04 34.11 34.66 1,075,624 -1.23(-3.42%)
Nov 19, 2020 36.33 36.48 35.44 35.89 932,986 -0.91(-2.48%)
Nov 18, 2020 37.14 38.34 36.56 36.80 1,544,604 +0.13(+0.35%)
Nov 17, 2020 35.10 36.90 34.67 36.67 1,661,353 +0.84(+2.34%)
Nov 16, 2020 34.63 35.97 33.56 35.83 1,482,088 +3.01(+9.18%)
Nov 13, 2020 32.41 33.38 32.05 32.82 1,769,294 +0.75(+2.35%)
Nov 12, 2020 31.56 32.86 31.04 32.07 820,806 -0.14(-0.43%)
Nov 11, 2020 31.80 32.73 30.65 32.20 1,615,353 +0.75(+2.39%)
Nov 10, 2020 34.82 34.99 30.74 31.45 4,098,075 -2.18(-6.50%)
Nov 09, 2020 31.93 34.55 31.80 33.64 2,539,604 +5.20(+18.27%)
Nov 06, 2020 28.77 28.98 27.75 28.44 628,057 -0.17(-0.58%)
Nov 05, 2020 27.31 28.79 27.24 28.61 666,787 +1.67(+6.21%)
Nov 04, 2020 27.26 27.54 26.04 26.93 703,756 -0.68(-2.46%)
Nov 03, 2020 27.57 27.98 26.94 27.61 634,345 +0.80(+2.98%)
Nov 02, 2020 25.70 26.83 25.35 26.81 1,021,355 +1.49(+5.87%)
Oct 30, 2020 25.72 26.14 24.78 25.32 1,097,674 -0.74(-2.85%)
Oct 29, 2020 25.22 26.25 25.22 26.07 485,549 +0.60(+2.37%)
Oct 28, 2020 26.26 26.48 25.20 25.46 1,005,614 -1.71(-6.29%)
Oct 27, 2020 28.34 28.68 27.16 27.17 464,395 -1.37(-4.79%)
Oct 26, 2020 29.29 29.62 28.15 28.54 655,655 -1.30(-4.36%)
Oct 23, 2020 30.10 30.67 29.36 29.84 971,826 +0.11(+0.38%)
Oct 22, 2020 28.56 29.82 28.56 29.73 657,145 +1.42(+5.02%)
Oct 21, 2020 28.67 28.91 28.11 28.31 492,388 -0.58(-2.00%)
Oct 20, 2020 28.72 29.32 28.49 28.89 505,288 +0.59(+2.07%)
Oct 19, 2020 27.89 29.16 27.81 28.30 720,508 +0.55(+1.98%)
Oct 16, 2020 27.99 28.49 27.71 27.75 506,188 -0.04(-0.13%)
Oct 15, 2020 27.21 27.83 27.02 27.79 406,733 +0.36(+1.32%)
Oct 14, 2020 27.82 28.31 27.43 27.43 899,052 -0.24(-0.87%)
Oct 13, 2020 28.64 28.64 27.46 27.67 648,369 -1.12(-3.88%)
Oct 12, 2020 28.89 29.37 28.59 28.78 1,350,488 -0.21(-0.74%)
Oct 09, 2020 28.63 29.35 27.84 29.00 1,652,051 +0.43(+1.50%)
Oct 08, 2020 28.75 29.21 28.13 28.57 1,531,749 +0.08(+0.29%)
Oct 07, 2020 28.31 28.75 28.03 28.49 762,438 +0.65(+2.34%)
Oct 06, 2020 29.89 30.07 27.63 27.84 782,535 -1.44(-4.92%)
Oct 05, 2020 29.40 29.78 29.05 29.28 752,326 +0.41(+1.42%)
Oct 02, 2020 27.44 29.21 27.18 28.87 801,770 +0.11(+0.39%)
Oct 01, 2020 27.70 28.81 27.31 28.76 1,032,125 +1.40(+5.13%)
Sep 30, 2020 27.40 27.99 26.84 27.35 1,306,195 +0.14(+0.51%)
Sep 29, 2020 27.55 27.66 26.82 27.21 707,382 -0.54(-1.94%)
Sep 28, 2020 27.00 28.26 26.58 27.75 1,227,741 +1.72(+6.61%)
Sep 25, 2020 24.80 26.14 24.80 26.03 959,994 +0.80(+3.17%)
Sep 24, 2020 25.84 26.02 24.87 25.23 1,207,754 -0.88(-3.38%)
Sep 23, 2020 27.71 28.53 26.10 26.12 1,059,346 -1.54(-5.58%)
Sep 22, 2020 27.77 28.26 27.55 27.66 835,641 -0.08(-0.30%)
Sep 21, 2020 27.89 28.17 26.55 27.74 1,448,402 -1.14(-3.96%)
Sep 18, 2020 30.27 30.27 28.74 28.89 1,364,859 -1.43(-4.72%)
Sep 17, 2020 30.16 31.00 29.62 30.32 1,425,150 -0.40(-1.30%)
Sep 16, 2020 29.79 31.14 29.19 30.72 1,136,080 +1.12(+3.80%)
Sep 15, 2020 30.40 31.08 29.45 29.59 1,179,053 -0.76(-2.51%)
Sep 14, 2020 29.71 30.59 29.47 30.35 1,021,863 +0.97(+3.29%)
Sep 11, 2020 28.82 29.57 28.52 29.39 859,961 +0.69(+2.40%)
Sep 10, 2020 29.23 29.57 28.67 28.70 812,950 -0.27(-0.93%)
Sep 09, 2020 29.61 29.61 28.23 28.97 533,107 -0.54(-1.82%)
Sep 08, 2020 29.23 30.03 28.80 29.51 1,174,955 -0.23(-0.78%)
Sep 04, 2020 29.55 29.95 28.28 29.74 1,104,471 +0.80(+2.78%)
Sep 03, 2020 29.25 30.72 28.73 28.93 703,997 -0.20(-0.70%)
Sep 02, 2020 29.28 29.36 28.33 29.14 602,326 -0.09(-0.32%)
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.