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 (%)
Sep 29, 2023 38.85 39.25 38.51 38.67 438,793 -0.08(-0.20%)
Sep 28, 2023 38.69 39.10 38.60 38.75 404,474 -0.01(-0.03%)
Sep 27, 2023 38.74 38.94 38.23 38.76 498,008 +0.23(+0.59%)
Sep 26, 2023 38.84 38.98 38.51 38.53 333,862 -0.56(-1.43%)
Sep 25, 2023 38.44 39.13 38.84 39.09 331,899 +0.45(+1.17%)
Sep 22, 2023 39.31 39.46 38.30 38.64 529,743 -0.71(-1.80%)
Sep 21, 2023 39.28 39.57 38.92 39.35 496,891 -0.18(-0.45%)
Sep 20, 2023 39.59 40.15 39.41 39.52 516,181 +0.20(+0.50%)
Sep 19, 2023 39.54 39.88 39.32 39.33 549,586 -0.17(-0.42%)
Sep 18, 2023 39.06 39.94 38.84 39.49 531,199 +0.47(+1.21%)
Sep 15, 2023 38.48 39.05 38.32 39.02 770,106 +0.40(+1.04%)
Sep 14, 2023 38.86 39.21 38.44 38.62 416,578 +0.24(+0.61%)
Sep 13, 2023 38.22 38.55 37.99 38.38 412,487 +0.22(+0.57%)
Sep 12, 2023 38.59 38.59 37.92 38.17 736,040 -0.60(-1.54%)
Sep 11, 2023 39.93 40.13 38.76 38.77 679,382 -0.80(-2.03%)
Sep 08, 2023 39.29 39.78 39.27 39.57 366,908 +0.24(+0.62%)
Sep 07, 2023 39.75 40.03 39.25 39.33 655,719 -0.68(-1.71%)
Sep 06, 2023 39.96 40.46 39.61 40.01 495,378 +0.61(+1.54%)
Sep 05, 2023 39.87 40.00 39.40 39.41 582,815 -0.83(-2.06%)
Sep 01, 2023 40.34 40.77 39.94 40.23 829,708 +0.44(+1.10%)
Aug 31, 2023 39.56 39.94 39.21 39.80 732,210 +0.24(+0.62%)
Aug 30, 2023 39.80 40.18 39.54 39.55 353,447 -0.58(-1.44%)
Aug 29, 2023 39.90 40.40 39.59 40.13 304,928 +0.31(+0.78%)
Aug 28, 2023 39.19 40.08 39.19 39.82 367,894 +0.76(+1.95%)
Aug 25, 2023 39.06 39.24 38.51 39.05 466,634 +0.05(+0.13%)
Aug 24, 2023 39.20 39.76 38.97 39.00 296,530 -0.46(-1.16%)
Aug 23, 2023 39.18 39.64 39.00 39.46 415,531 +0.18(+0.45%)
Aug 22, 2023 39.49 39.83 38.97 39.29 541,588 +0.07(+0.17%)
Aug 21, 2023 39.50 39.74 38.90 39.22 404,716 -0.16(-0.40%)
Aug 18, 2023 38.59 39.43 38.39 39.38 393,511 +0.32(+0.83%)
Aug 17, 2023 39.74 39.94 39.05 39.05 425,401 -0.56(-1.40%)
Aug 16, 2023 39.90 40.29 39.54 39.61 362,253 -0.28(-0.71%)
Aug 15, 2023 40.02 40.45 39.79 39.89 482,287 -0.61(-1.49%)
Aug 14, 2023 40.16 40.53 40.03 40.50 361,823 -0.06(-0.14%)
Aug 11, 2023 40.15 40.57 39.79 40.56 434,910 +0.31(+0.78%)
Aug 10, 2023 40.46 40.81 40.00 40.24 489,523 -0.03(-0.07%)
Aug 09, 2023 41.11 41.18 39.95 40.27 504,410 -0.90(-2.18%)
Aug 08, 2023 40.59 41.22 40.31 41.17 689,048 +0.04(+0.10%)
Aug 07, 2023 40.23 41.25 40.23 41.13 884,717 +0.69(+1.71%)
Aug 04, 2023 40.64 41.96 40.10 40.44 1,154,753 +0.35(+0.88%)
Aug 03, 2023 40.52 40.74 40.04 40.09 625,020 -0.72(-1.77%)
Aug 02, 2023 40.86 40.86 40.23 40.81 449,496 -0.42(-1.02%)
Aug 01, 2023 41.10 41.37 40.30 41.23 586,458 -0.11(-0.26%)
Jul 31, 2023 41.13 41.57 40.78 41.34 775,438 +0.65(+1.61%)
Jul 28, 2023 40.08 41.05 40.04 40.68 822,206 +0.96(+2.41%)
Jul 27, 2023 40.53 40.68 39.53 39.73 818,932 -0.80(-1.98%)
Jul 26, 2023 40.60 40.95 40.38 40.53 874,496 -0.20(-0.48%)
Jul 25, 2023 41.69 41.69 40.61 40.72 977,405 -1.11(-2.66%)
Jul 24, 2023 42.16 42.43 41.62 41.84 664,245 -0.54(-1.27%)
Jul 21, 2023 43.95 43.95 42.20 42.37 944,045 -1.55(-3.53%)
Jul 20, 2023 43.63 44.11 43.42 43.93 638,075 +0.54(+1.24%)
Jul 19, 2023 43.32 43.85 43.08 43.39 824,760 +0.16(+0.36%)
Jul 18, 2023 42.41 43.55 42.41 43.23 993,849 +1.21(+2.88%)
Jul 17, 2023 41.30 42.27 41.14 42.02 807,658 +0.58(+1.39%)
Jul 14, 2023 42.72 42.72 41.44 41.45 652,420 -1.13(-2.66%)
Jul 13, 2023 42.47 42.92 42.30 42.58 549,831 +0.32(+0.76%)
Jul 12, 2023 42.30 42.33 41.60 42.26 485,483 +0.68(+1.64%)
Jul 11, 2023 41.02 41.61 40.95 41.57 456,455 +0.61(+1.48%)
Jul 10, 2023 40.23 41.03 40.13 40.97 549,528 +0.61(+1.50%)
Jul 07, 2023 40.04 40.91 39.93 40.36 1,281,113 +0.46(+1.15%)
Jul 06, 2023 40.07 40.30 39.28 39.90 895,460 -0.72(-1.78%)
Jul 05, 2023 40.63 41.19 40.39 40.63 466,545 -0.33(-0.81%)
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.