Skip to main content

Air Lease Corp Cl A (NY: AL )

51.44 +0.68 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.79 45.10 43.93 44.15 791,650 -1.03(-2.28%)
Apr 29, 2021 46.05 46.17 45.03 45.18 1,129,680 -0.44(-0.97%)
Apr 28, 2021 46.05 46.75 45.52 45.63 368,722 -0.43(-0.94%)
Apr 27, 2021 45.44 46.13 45.11 46.06 315,801 +0.55(+1.20%)
Apr 26, 2021 45.19 45.68 44.90 45.51 447,103 +0.86(+1.93%)
Apr 23, 2021 44.22 44.83 44.10 44.65 379,585 +0.88(+2.01%)
Apr 22, 2021 44.52 44.83 43.64 43.77 861,077 -0.59(-1.32%)
Apr 21, 2021 43.55 44.42 43.06 44.36 656,116 +0.50(+1.14%)
Apr 20, 2021 44.93 44.98 42.90 43.86 525,372 -1.47(-3.23%)
Apr 19, 2021 45.74 45.97 45.05 45.32 368,323 -0.56(-1.22%)
Apr 16, 2021 47.11 47.56 45.83 45.88 681,731 -0.78(-1.66%)
Apr 15, 2021 46.17 46.69 45.37 46.66 497,092 +0.67(+1.46%)
Apr 14, 2021 45.83 46.69 45.83 45.99 614,293 +0.35(+0.77%)
Apr 13, 2021 45.61 46.02 44.23 45.64 636,347 -0.47(-1.02%)
Apr 12, 2021 46.40 46.57 45.89 46.11 756,547 -0.21(-0.45%)
Apr 09, 2021 46.68 46.94 45.97 46.32 484,321 -0.24(-0.51%)
Apr 08, 2021 46.55 46.99 45.91 46.55 672,127 -0.08(-0.16%)
Apr 07, 2021 46.97 47.26 46.52 46.63 600,640 -0.07(-0.14%)
Apr 06, 2021 46.51 47.85 46.17 46.69 935,955 +0.16(+0.35%)
Apr 05, 2021 47.30 47.60 46.30 46.53 1,416,072 -0.39(-0.83%)
Apr 01, 2021 46.69 47.18 46.18 46.92 377,258 +0.60(+1.31%)
Mar 31, 2021 47.12 47.45 46.32 46.32 764,310 -0.95(-2.02%)
Mar 30, 2021 46.87 47.94 46.87 47.27 589,946 +0.57(+1.21%)
Mar 29, 2021 47.00 47.69 46.17 46.70 1,023,471 -0.55(-1.16%)
Mar 26, 2021 46.51 47.26 46.06 47.25 1,270,893 +1.16(+2.52%)
Mar 25, 2021 43.65 46.31 43.44 46.09 659,237 +1.98(+4.48%)
Mar 24, 2021 44.18 46.04 43.98 44.11 924,996 +0.61(+1.41%)
Mar 23, 2021 45.28 46.05 43.24 43.50 2,413,441 -2.33(-5.09%)
Mar 22, 2021 45.59 46.42 44.97 45.83 918,346 +0.39(+0.85%)
Mar 19, 2021 46.50 46.81 45.01 45.45 1,353,518 -1.16(-2.49%)
Mar 18, 2021 47.88 48.37 46.52 46.61 750,481 -1.22(-2.55%)
Mar 17, 2021 47.57 48.72 46.78 47.83 1,199,082 +0.43(+0.91%)
Mar 16, 2021 48.22 48.60 47.05 47.40 1,055,357 -1.12(-2.31%)
Mar 15, 2021 49.00 49.26 48.02 48.52 1,398,119 -0.44(-0.90%)
Mar 12, 2021 49.11 49.90 48.67 48.96 1,822,000 -0.05(-0.10%)
Mar 11, 2021 46.06 49.13 45.94 49.01 1,417,193 +3.08(+6.71%)
Mar 10, 2021 45.83 46.59 45.39 45.93 1,227,157 -0.07(-0.14%)
Mar 09, 2021 47.73 47.73 45.48 45.99 1,262,041 -1.60(-3.37%)
Mar 08, 2021 46.17 48.01 45.94 47.59 1,868,853 +2.37(+5.25%)
Mar 05, 2021 45.71 45.90 43.19 45.22 709,145 +0.29(+0.65%)
Mar 04, 2021 44.47 46.12 43.73 44.93 867,167 +0.45(+1.02%)
Mar 03, 2021 42.13 45.02 42.13 44.47 921,217 +2.19(+5.17%)
Mar 02, 2021 42.74 43.29 41.82 42.29 934,752 -0.85(-1.97%)
Mar 01, 2021 44.50 44.67 43.00 43.14 617,949 -0.08(-0.17%)
Feb 26, 2021 42.58 44.00 42.17 43.21 1,180,352 +0.71(+1.66%)
Feb 25, 2021 45.25 45.39 42.21 42.51 850,695 -2.29(-5.11%)
Feb 24, 2021 44.05 46.33 43.97 44.80 965,588 +0.70(+1.58%)
Feb 23, 2021 43.95 44.38 42.35 44.10 1,574,455 +0.29(+0.67%)
Feb 22, 2021 42.23 44.98 42.23 43.81 1,823,541 +1.42(+3.36%)
Feb 19, 2021 40.98 43.01 40.90 42.38 795,851 +1.78(+4.39%)
Feb 18, 2021 40.52 41.07 40.03 40.60 539,740 -0.39(-0.94%)
Feb 17, 2021 39.96 41.31 39.96 40.99 1,146,558 +0.84(+2.09%)
Feb 16, 2021 41.21 41.21 39.97 40.15 1,053,620 -0.46(-1.14%)
Feb 12, 2021 39.81 41.21 39.81 40.61 1,368,623 +0.41(+1.03%)
Feb 11, 2021 41.22 41.28 39.53 40.20 897,501 -0.83(-2.02%)
Feb 10, 2021 40.99 41.31 40.45 41.03 1,288,969 +0.29(+0.72%)
Feb 09, 2021 40.72 41.13 40.36 40.73 1,180,922 -0.26(-0.64%)
Feb 08, 2021 41.16 41.68 40.92 41.00 739,433 +0.32(+0.79%)
Feb 05, 2021 41.44 41.45 40.55 40.68 372,402 -0.19(-0.46%)
Feb 04, 2021 41.04 41.82 40.19 40.87 576,070 +0.19(+0.46%)
Feb 03, 2021 39.25 40.97 39.25 40.68 549,406 +1.37(+3.48%)
Feb 02, 2021 38.86 40.04 38.66 39.31 552,419 +1.18(+3.09%)
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.