Air Lease Corp Cl A (NY: AL )

41.31 USD -0.22 (-0.53%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 41.40 41.94 41.10 41.53 386,072 +0.38(+0.92%)
Jul 23, 2021 41.46 41.80 40.61 41.15 518,633 -0.15(-0.36%)
Jul 22, 2021 42.00 42.00 40.72 41.30 425,450 -0.65(-1.55%)
Jul 21, 2021 41.53 42.76 41.48 41.95 442,411 +0.74(+1.80%)
Jul 20, 2021 38.86 41.51 38.85 41.21 757,502 +2.26(+5.80%)
Jul 19, 2021 39.24 39.93 38.31 38.95 1,067,272 -1.33(-3.30%)
Jul 16, 2021 41.93 41.94 40.10 40.28 715,593 -1.22(-2.94%)
Jul 15, 2021 40.77 41.77 40.77 41.50 417,108 +0.28(+0.68%)
Jul 14, 2021 41.67 42.09 40.62 41.22 398,435 -0.07(-0.17%)
Jul 13, 2021 41.77 41.95 41.10 41.29 345,568 -0.83(-1.97%)
Jul 12, 2021 41.40 42.26 41.36 42.12 451,867 -0.12(-0.28%)
Jul 09, 2021 41.51 42.31 41.28 42.24 473,866 +1.49(+3.66%)
Jul 08, 2021 40.32 42.03 39.40 40.75 826,531 -0.39(-0.95%)
Jul 07, 2021 40.71 41.58 40.58 41.14 499,674 +0.09(+0.22%)
Jul 06, 2021 42.03 42.04 40.36 41.05 619,768 -1.17(-2.77%)
Jul 02, 2021 42.37 42.42 42.02 42.22 231,535 -0.20(-0.47%)
Jul 01, 2021 42.11 42.59 41.65 42.42 430,436 +0.68(+1.63%)
Jun 30, 2021 41.66 42.10 41.40 41.74 1,242,571 +0.01(+0.02%)
Jun 29, 2021 42.66 42.99 41.67 41.73 432,272 -0.89(-2.09%)
Jun 28, 2021 43.87 44.00 42.13 42.62 514,214 -1.85(-4.16%)
Jun 25, 2021 44.71 45.28 44.16 44.47 1,037,781 +0.10(+0.23%)
Jun 24, 2021 43.65 44.49 43.03 44.37 542,191 +0.92(+2.12%)
Jun 23, 2021 43.73 44.13 43.40 43.45 287,133 -0.13(-0.30%)
Jun 22, 2021 43.75 43.82 43.27 43.58 279,010 -0.47(-1.07%)
Jun 21, 2021 43.00 44.26 42.82 44.05 417,390 +1.66(+3.92%)
Jun 18, 2021 43.05 43.47 42.37 42.39 710,925 -1.44(-3.29%)
Jun 17, 2021 45.49 45.56 43.00 43.83 863,990 -1.49(-3.29%)
Jun 16, 2021 45.93 45.93 44.77 45.32 501,093 -0.87(-1.88%)
Jun 15, 2021 45.86 46.47 45.58 46.19 335,419 +0.42(+0.92%)
Jun 14, 2021 46.08 46.32 45.44 45.77 534,583 -0.48(-1.04%)
Jun 11, 2021 45.72 46.30 45.47 46.25 458,023 +0.59(+1.29%)
Jun 10, 2021 46.61 46.62 45.47 45.66 422,525 -0.41(-0.89%)
Jun 09, 2021 47.30 47.30 46.05 46.07 300,497 -1.22(-2.58%)
Jun 08, 2021 46.57 47.51 46.10 47.29 346,560 +0.56(+1.20%)
Jun 07, 2021 46.58 47.01 46.22 46.73 228,177 +0.05(+0.11%)
Jun 04, 2021 46.89 47.03 46.22 46.68 340,440 -0.03(-0.06%)
Jun 03, 2021 47.27 47.27 46.24 46.71 600,508 -0.73(-1.54%)
Jun 02, 2021 48.47 48.60 47.29 47.44 453,840 -0.76(-1.58%)
Jun 01, 2021 47.49 48.63 47.31 48.20 539,366 +1.14(+2.42%)
May 28, 2021 47.06 47.17 46.17 47.06 379,106 -0.02(-0.04%)
May 27, 2021 47.89 48.26 46.52 47.08 886,355 -0.03(-0.06%)
May 26, 2021 45.79 47.35 45.65 47.11 728,421 +1.46(+3.20%)
May 25, 2021 45.79 46.44 45.60 45.65 988,314 -0.08(-0.17%)
May 24, 2021 45.62 45.98 44.88 45.73 554,850 +0.28(+0.62%)
May 21, 2021 45.74 46.30 45.24 45.45 1,103,989 +0.15(+0.33%)
May 20, 2021 45.67 45.94 44.57 45.30 988,413 -0.45(-0.98%)
May 19, 2021 44.75 45.99 44.26 45.75 701,062 +0.20(+0.44%)
May 18, 2021 46.25 46.80 45.55 45.55 588,439 -0.69(-1.49%)
May 17, 2021 46.05 46.44 45.36 46.24 740,102 -0.14(-0.30%)
May 14, 2021 45.20 46.77 44.85 46.38 903,914 +1.69(+3.78%)
May 13, 2021 43.40 44.90 43.08 44.69 854,460 +1.48(+3.43%)
May 12, 2021 45.08 45.26 43.08 43.21 908,595 -1.66(-3.70%)
May 11, 2021 45.01 45.51 43.81 44.87 1,254,766 -0.62(-1.36%)
May 10, 2021 44.00 46.49 43.95 45.49 1,481,274 +1.34(+3.04%)
May 07, 2021 46.35 47.15 44.06 44.15 2,232,720 -4.67(-9.57%)
May 06, 2021 48.65 49.18 47.78 48.82 750,063 +0.25(+0.51%)
May 05, 2021 48.41 49.07 47.31 48.57 452,392 +1.37(+2.90%)
May 04, 2021 47.29 47.55 46.15 47.20 752,980 -0.10(-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.