Indicators

Air Lease Corp Cl A (NY: AL )

45.94 -0.26 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.33	36.20	34.02	34.17	1,013,156	-1.32(-3.71%)
Nov 27, 2020	36.11	36.73	35.28	35.49	374,752	-0.61(-1.68%)
Nov 25, 2020	36.97	37.01	35.84	36.10	895,361	-1.10(-2.96%)
Nov 24, 2020	37.70	38.75	37.19	37.20	2,107,623	+0.50(+1.38%)
Nov 23, 2020	35.30	36.82	35.26	36.70	1,273,729	+1.86(+5.34%)
Nov 20, 2020	35.71	36.23	34.29	34.84	1,070,110	-1.23(-3.42%)
Nov 19, 2020	36.52	36.67	35.62	36.07	928,203	-0.92(-2.48%)
Nov 18, 2020	37.33	38.54	36.75	36.99	1,536,685	+0.13(+0.36%)
Nov 17, 2020	35.28	37.09	34.85	36.86	1,652,836	+0.84(+2.34%)
Nov 16, 2020	34.81	36.16	33.73	36.02	1,474,490	+3.03(+9.18%)
Nov 13, 2020	32.58	33.55	32.21	32.99	1,760,224	+0.76(+2.35%)
Nov 12, 2020	31.73	33.02	31.20	32.23	816,598	-0.14(-0.43%)
Nov 11, 2020	31.97	32.90	30.81	32.37	1,607,072	+0.76(+2.39%)
Nov 10, 2020	35.00	35.17	30.89	31.61	4,077,065	-2.20(-6.50%)
Nov 09, 2020	32.09	34.73	31.96	33.81	2,526,584	+5.22(+18.27%)
Nov 06, 2020	28.92	29.13	27.89	28.59	624,837	-0.17(-0.59%)
Nov 05, 2020	27.46	28.94	27.39	28.75	663,368	+1.68(+6.21%)
Nov 04, 2020	27.40	27.68	26.17	27.07	700,148	-0.68(-2.46%)
Nov 03, 2020	27.72	28.13	27.08	27.75	631,093	+0.80(+2.98%)

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.