Skip to main content

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 (%)
Mar 31, 2021 47.10 47.43 46.30 46.30 764,584 -0.95(-2.02%)
Mar 30, 2021 46.85 47.93 46.85 47.25 590,158 +0.57(+1.21%)
Mar 29, 2021 46.98 47.67 46.16 46.69 1,023,839 -0.55(-1.16%)
Mar 26, 2021 46.49 47.25 46.05 47.24 1,271,349 +1.16(+2.52%)
Mar 25, 2021 43.64 46.29 43.43 46.07 659,474 +1.97(+4.48%)
Mar 24, 2021 44.16 46.03 43.97 44.10 925,328 +0.61(+1.41%)
Mar 23, 2021 45.26 46.04 43.23 43.48 2,414,307 -2.33(-5.09%)
Mar 22, 2021 45.57 46.40 44.95 45.82 918,675 +0.39(+0.85%)
Mar 19, 2021 46.48 46.79 45.00 45.43 1,354,004 -1.16(-2.49%)
Mar 18, 2021 47.86 48.35 46.50 46.59 750,750 -1.22(-2.55%)
Mar 17, 2021 47.55 48.71 46.77 47.81 1,199,513 +0.43(+0.91%)
Mar 16, 2021 48.20 48.58 47.03 47.38 1,055,736 -1.12(-2.31%)
Mar 15, 2021 48.98 49.24 48.00 48.50 1,398,621 -0.44(-0.90%)
Mar 12, 2021 49.09 49.88 48.65 48.94 1,822,654 -0.05(-0.10%)
Mar 11, 2021 46.04 49.11 45.93 48.99 1,417,702 +3.08(+6.71%)
Mar 10, 2021 45.82 46.57 45.37 45.91 1,227,598 -0.07(-0.14%)
Mar 09, 2021 47.72 47.72 45.47 45.98 1,262,494 -1.60(-3.37%)
Mar 08, 2021 46.15 47.99 45.93 47.58 1,869,524 +2.37(+5.25%)
Mar 05, 2021 45.69 45.88 43.18 45.20 709,400 +0.29(+0.65%)
Mar 04, 2021 44.45 46.11 43.71 44.91 867,478 +0.45(+1.02%)
Mar 03, 2021 42.11 45.01 42.11 44.46 921,547 +2.19(+5.17%)
Mar 02, 2021 42.73 43.27 41.80 42.27 935,088 -0.85(-1.97%)
Mar 01, 2021 44.49 44.65 42.99 43.12 618,171 -0.08(-0.17%)
Feb 26, 2021 42.57 43.99 42.15 43.20 1,180,776 +0.71(+1.66%)
Feb 25, 2021 45.23 45.37 42.20 42.49 851,000 -2.29(-5.11%)
Feb 24, 2021 44.03 46.31 43.95 44.78 965,934 +0.70(+1.58%)
Feb 23, 2021 43.93 44.36 42.33 44.08 1,575,020 +0.29(+0.67%)
Feb 22, 2021 42.22 44.97 42.22 43.79 1,824,196 +1.42(+3.36%)
Feb 19, 2021 40.96 43.00 40.89 42.37 796,137 +1.78(+4.39%)
Feb 18, 2021 40.50 41.06 40.01 40.59 539,933 -0.39(-0.94%)
Feb 17, 2021 39.95 41.29 39.95 40.97 1,146,969 +0.84(+2.09%)
Feb 16, 2021 41.19 41.19 39.96 40.14 1,053,998 -0.46(-1.14%)
Feb 12, 2021 39.80 41.20 39.80 40.60 1,369,114 +0.41(+1.03%)
Feb 11, 2021 41.21 41.27 39.51 40.18 897,824 -0.83(-2.02%)
Feb 10, 2021 40.97 41.29 40.44 41.01 1,289,432 +0.29(+0.72%)
Feb 09, 2021 40.71 41.11 40.34 40.72 1,181,346 -0.26(-0.64%)
Feb 08, 2021 41.14 41.66 40.91 40.98 739,698 +0.32(+0.79%)
Feb 05, 2021 41.43 41.44 40.54 40.66 372,535 -0.19(-0.46%)
Feb 04, 2021 41.02 41.80 40.17 40.85 576,277 +0.19(+0.46%)
Feb 03, 2021 39.24 40.95 39.24 40.66 549,603 +1.37(+3.48%)
Feb 02, 2021 38.84 40.02 38.65 39.30 552,617 +1.18(+3.09%)
Feb 01, 2021 37.77 38.19 37.21 38.12 614,515 +0.79(+2.12%)
Jan 29, 2021 39.37 39.37 37.21 37.33 742,417 -2.29(-5.78%)
Jan 28, 2021 38.89 40.18 38.70 39.62 927,375 +1.49(+3.90%)
Jan 27, 2021 38.72 39.19 37.69 38.13 710,759 -1.34(-3.39%)
Jan 26, 2021 41.03 41.32 39.43 39.47 489,580 -0.85(-2.10%)
Jan 25, 2021 39.98 40.38 38.71 40.31 746,487 +0.28(+0.71%)
Jan 22, 2021 40.09 40.54 39.29 40.03 816,945 -0.63(-1.55%)
Jan 21, 2021 42.11 42.17 40.42 40.66 675,709 -1.40(-3.34%)
Jan 20, 2021 41.91 42.60 41.73 42.07 1,194,774 +0.50(+1.20%)
Jan 19, 2021 41.12 41.90 40.83 41.57 565,012 +0.80(+1.96%)
Jan 15, 2021 42.38 42.42 40.60 40.77 752,184 -1.84(-4.31%)
Jan 14, 2021 42.05 43.20 41.61 42.60 598,816 +0.99(+2.38%)
Jan 13, 2021 42.77 43.19 41.57 41.61 861,912 -1.38(-3.22%)
Jan 12, 2021 42.61 43.37 42.05 43.00 932,497 +0.66(+1.56%)
Jan 11, 2021 40.09 42.41 40.09 42.34 1,544,223 +1.54(+3.76%)
Jan 08, 2021 41.81 41.81 39.80 40.80 481,886 -0.38(-0.91%)
Jan 07, 2021 42.56 42.79 40.72 41.18 940,003 -0.60(-1.44%)
Jan 06, 2021 42.10 42.51 40.96 41.78 1,286,308 +0.58(+1.42%)
Jan 05, 2021 39.95 41.47 39.65 41.20 496,119 +1.27(+3.18%)
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.