Air Lease Corp Cl A (NY: AL )

46.98 +0.59 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 46.45 47.20 46.12 46.98 1,523,881 +0.59(+1.27%)
Jun 20, 2024 46.02 46.46 45.97 46.39 478,397 +0.07(+0.15%)
Jun 18, 2024 45.38 46.37 45.38 46.32 565,424 +1.00(+2.21%)
Jun 17, 2024 44.82 45.62 44.51 45.32 499,041 +0.60(+1.34%)
Jun 14, 2024 44.65 45.06 44.15 44.72 531,075 -0.70(-1.54%)
Jun 13, 2024 45.94 46.05 45.39 45.42 559,475 -0.70(-1.52%)
Jun 12, 2024 46.29 46.84 44.96 46.12 507,931 +0.92(+2.04%)
Jun 11, 2024 45.45 45.45 45.00 45.20 584,667 -0.75(-1.63%)
Jun 10, 2024 45.35 46.45 45.35 45.95 536,253 +0.01(+0.02%)
Jun 07, 2024 45.70 46.41 45.42 45.94 360,207 -0.26(-0.56%)
Jun 06, 2024 46.92 47.16 46.17 46.20 398,606 -0.76(-1.62%)
Jun 05, 2024 46.39 46.98 45.89 46.96 477,008 +0.72(+1.56%)
Jun 04, 2024 46.80 46.93 45.98 46.24 491,589 -0.83(-1.76%)
Jun 03, 2024 47.44 47.78 46.58 47.07 564,153 -0.36(-0.76%)
May 31, 2024 47.19 47.49 46.50 47.43 873,391 +0.57(+1.21%)
May 30, 2024 46.51 46.88 46.04 46.86 1,180,833 +0.52(+1.12%)
May 29, 2024 47.14 47.47 46.21 46.34 1,141,644 -1.30(-2.74%)
May 28, 2024 48.59 48.88 47.57 47.65 647,870 -0.69(-1.42%)
May 24, 2024 47.83 48.42 47.64 48.33 443,919 +0.83(+1.74%)
May 23, 2024 48.32 48.32 47.28 47.51 519,531 -0.48(-1.00%)
May 22, 2024 48.47 48.58 47.58 47.99 705,361 -0.57(-1.17%)
May 21, 2024 48.75 48.91 48.45 48.55 571,034 -0.16(-0.33%)
May 20, 2024 48.98 49.19 48.69 48.71 706,912 -0.34(-0.69%)
May 17, 2024 49.22 49.63 48.91 49.05 604,882 -0.15(-0.30%)
May 16, 2024 49.76 49.85 48.95 49.20 554,979 -0.75(-1.49%)
May 15, 2024 49.57 50.21 49.48 49.95 713,664 +0.77(+1.56%)
May 14, 2024 48.97 49.36 48.59 49.18 608,441 +0.52(+1.06%)
May 13, 2024 49.06 49.10 48.57 48.66 572,948 -0.22(-0.45%)
May 10, 2024 49.82 49.98 48.64 48.88 794,132 -0.68(-1.37%)
May 09, 2024 48.79 49.62 48.66 49.56 884,608 +0.82(+1.67%)
May 08, 2024 47.12 48.78 46.80 48.74 1,443,177 +1.16(+2.45%)
May 07, 2024 46.80 48.05 46.01 47.58 3,299,094 -3.74(-7.29%)
May 06, 2024 51.57 51.76 51.11 51.32 1,335,722 +0.14(+0.27%)
May 03, 2024 51.12 51.43 50.70 51.18 731,506 +0.63(+1.24%)
May 02, 2024 50.89 50.94 50.16 50.55 645,789 +0.49(+0.97%)
May 01, 2024 49.95 50.79 49.65 50.07 902,445 +0.05(+0.10%)
Apr 30, 2024 51.34 51.55 49.93 50.02 942,644 -1.77(-3.42%)
Apr 29, 2024 51.48 51.90 51.39 51.79 841,980 +0.36(+0.70%)
Apr 26, 2024 51.49 52.08 51.34 51.43 745,477 +0.10(+0.19%)
Apr 25, 2024 50.52 51.39 50.18 51.33 667,727 +0.16(+0.31%)
Apr 24, 2024 50.98 51.42 50.74 51.17 877,712 +0.39(+0.76%)
Apr 23, 2024 49.49 50.83 49.30 50.78 1,085,964 +1.45(+2.95%)
Apr 22, 2024 48.93 49.76 48.68 49.33 645,488 +0.52(+1.06%)
Apr 19, 2024 48.54 49.20 48.54 48.81 878,927 +0.30(+0.62%)
Apr 18, 2024 48.69 49.48 48.39 48.51 649,162 +0.09(+0.19%)
Apr 17, 2024 48.71 49.00 48.27 48.42 791,660 +0.18(+0.37%)
Apr 16, 2024 48.08 48.49 47.53 48.24 625,365 +0.24(+0.50%)
Apr 15, 2024 48.79 49.23 47.78 48.01 579,964 -0.33(-0.68%)
Apr 12, 2024 48.57 48.95 47.91 48.33 1,156,592 -0.61(-1.24%)
Apr 11, 2024 48.62 49.03 47.73 48.94 1,005,312 +0.37(+0.76%)
Apr 10, 2024 48.51 49.11 48.20 48.57 1,099,763 -0.75(-1.51%)
Apr 09, 2024 50.14 50.34 49.25 49.32 1,051,002 -0.86(-1.71%)
Apr 08, 2024 50.46 50.69 49.99 50.18 913,889 -0.14(-0.28%)
Apr 05, 2024 49.71 50.42 49.71 50.32 1,139,859 +0.37(+0.74%)
Apr 04, 2024 50.78 51.42 49.87 49.95 1,024,637 -0.27(-0.54%)
Apr 03, 2024 49.93 50.46 49.73 50.22 1,194,317 +0.30(+0.60%)
Apr 02, 2024 50.52 50.60 49.71 49.92 1,381,455 -1.04(-2.03%)
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.