Air Lease Corp Cl A (NY: AL )

50.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.69 33.78 33.12 33.32 895,073 -0.25(-0.74%)
Jun 29, 2017 33.91 34.03 33.21 33.57 795,523 -0.05(-0.16%)
Jun 28, 2017 33.11 33.85 33.11 33.62 852,921 +0.65(+1.97%)
Jun 27, 2017 33.13 33.16 32.77 32.97 808,143 +0.12(+0.35%)
Jun 26, 2017 32.64 33.19 32.48 32.86 776,385 +0.25(+0.77%)
Jun 23, 2017 32.48 32.84 32.35 32.61 1,594,924 +0.18(+0.55%)
Jun 22, 2017 32.43 32.67 31.88 32.43 864,373 +0.08(+0.25%)
Jun 21, 2017 33.24 33.24 32.13 32.35 1,024,586 -0.94(-2.81%)
Jun 20, 2017 33.64 33.64 33.23 33.28 756,494 -0.38(-1.14%)
Jun 19, 2017 34.06 34.14 33.53 33.67 1,079,799 -0.23(-0.68%)
Jun 16, 2017 34.36 34.42 33.86 33.90 720,734 -0.38(-1.12%)
Jun 15, 2017 34.08 34.60 33.99 34.28 943,222 -0.27(-0.77%)
Jun 14, 2017 33.97 34.60 33.71 34.55 837,335 +0.45(+1.31%)
Jun 13, 2017 33.98 34.36 33.75 34.11 618,178 +0.21(+0.63%)
Jun 12, 2017 34.24 34.50 33.85 33.89 549,416 -0.31(-0.90%)
Jun 09, 2017 33.98 34.30 33.88 34.20 876,325 +0.30(+0.89%)
Jun 08, 2017 33.84 34.20 33.79 33.90 665,322 -0.02(-0.05%)
Jun 07, 2017 33.86 34.19 33.67 33.91 513,480 +0.12(+0.37%)
Jun 06, 2017 33.31 33.99 33.06 33.79 852,348 +0.23(+0.69%)
Jun 05, 2017 33.81 34.17 33.52 33.56 738,870 -0.29(-0.87%)
Jun 02, 2017 34.02 34.12 33.74 33.85 736,268 -0.28(-0.83%)
Jun 01, 2017 33.00 34.17 33.00 34.14 1,312,619 +1.27(+3.87%)
May 31, 2017 32.50 33.38 31.70 32.86 1,755,683 +0.30(+0.93%)
May 30, 2017 33.34 33.34 32.47 32.56 1,389,211 -0.83(-2.48%)
May 26, 2017 33.36 33.54 33.14 33.39 1,088,287 +0.02(+0.05%)
May 25, 2017 33.92 33.92 33.17 33.37 1,322,825 -0.40(-1.19%)
May 24, 2017 34.27 34.52 33.66 33.77 878,178 -0.51(-1.48%)
May 23, 2017 33.92 34.69 33.43 34.28 2,290,599 +0.42(+1.24%)
May 22, 2017 33.52 34.21 33.33 33.86 1,488,135 +0.63(+1.90%)
May 19, 2017 32.53 33.42 32.53 33.23 1,396,273 +0.85(+2.64%)
May 18, 2017 32.10 32.51 31.97 32.37 1,215,688 +0.12(+0.39%)
May 17, 2017 32.79 32.98 32.24 32.25 1,611,054 -1.06(-3.18%)
May 16, 2017 32.75 33.38 32.35 33.31 1,605,429 +0.56(+1.71%)
May 15, 2017 32.36 32.86 32.06 32.75 1,857,865 +1.05(+3.31%)
May 12, 2017 31.87 32.02 31.36 31.70 1,441,471 -0.29(-0.92%)
May 11, 2017 31.07 32.07 30.64 31.99 1,369,024 +0.92(+2.95%)
May 10, 2017 31.59 31.72 30.87 31.07 2,146,982 -0.48(-1.52%)
May 09, 2017 32.11 32.45 31.34 31.56 1,724,961 -0.54(-1.69%)
May 08, 2017 32.58 32.85 32.04 32.10 1,586,484 -0.49(-1.50%)
May 05, 2017 32.66 32.75 31.22 32.59 6,114,297 -1.58(-4.61%)
May 04, 2017 34.22 34.30 33.71 34.16 792,439 +0.05(+0.16%)
May 03, 2017 34.27 34.28 33.86 34.11 841,921 -0.25(-0.73%)
May 02, 2017 33.83 34.36 33.71 34.36 621,412 +0.55(+1.63%)
May 01, 2017 34.06 34.07 33.68 33.81 638,382 -0.14(-0.42%)
Apr 28, 2017 33.67 34.07 33.45 33.95 754,224 +0.25(+0.74%)
Apr 27, 2017 34.21 34.21 33.50 33.70 702,278 -0.53(-1.53%)
Apr 26, 2017 33.58 34.42 33.40 34.23 754,427 +0.61(+1.83%)
Apr 25, 2017 33.90 34.00 33.54 33.61 582,648 -0.08(-0.24%)
Apr 24, 2017 33.38 34.05 33.38 33.69 788,348 +0.93(+2.83%)
Apr 21, 2017 33.34 33.51 32.71 32.77 754,950 -0.57(-1.71%)
Apr 20, 2017 33.09 33.53 33.00 33.34 1,096,584 +0.37(+1.13%)
Apr 19, 2017 32.97 33.25 32.87 32.96 505,519 +0.06(+0.19%)
Apr 18, 2017 32.40 32.94 32.21 32.90 1,140,307 +0.35(+1.07%)
Apr 17, 2017 31.71 32.56 31.71 32.55 798,776 +0.92(+2.90%)
Apr 13, 2017 31.86 32.11 31.61 31.64 586,234 -0.21(-0.67%)
Apr 12, 2017 32.53 32.79 31.79 31.85 1,266,835 -1.05(-3.19%)
Apr 11, 2017 32.82 33.09 32.47 32.90 694,842 -0.08(-0.24%)
Apr 10, 2017 32.68 33.39 32.65 32.98 563,941 +0.33(+1.01%)
Apr 07, 2017 32.96 33.07 32.31 32.65 1,148,208 -0.46(-1.40%)
Apr 06, 2017 33.16 33.57 32.53 33.11 1,432,190 -0.77(-2.29%)
Apr 05, 2017 34.35 34.57 33.83 33.89 1,266,616 -0.09(-0.26%)
Apr 04, 2017 33.83 34.21 33.67 33.98 660,125 -0.07(-0.21%)
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.