Skip to main content

Air Lease Corp Cl A (NY: AL )

48.05 +0.33 (+0.68%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 48.54 48.54 47.49 47.72 517,224 -0.48(-1.00%)
May 22, 2024 48.69 48.80 47.79 48.20 702,229 -0.57(-1.17%)
May 21, 2024 48.97 49.13 48.67 48.77 568,498 -0.16(-0.33%)
May 20, 2024 49.20 49.41 48.91 48.93 703,773 -0.34(-0.69%)
May 17, 2024 49.44 49.85 49.13 49.27 602,196 -0.15(-0.30%)
May 16, 2024 49.98 50.07 49.16 49.42 552,514 -0.75(-1.49%)
May 15, 2024 49.79 50.43 49.70 50.17 710,495 +0.77(+1.56%)
May 14, 2024 49.19 49.58 48.81 49.40 605,739 +0.52(+1.06%)
May 13, 2024 49.28 49.32 48.79 48.88 570,404 -0.22(-0.45%)
May 10, 2024 50.04 50.20 48.86 49.10 790,605 -0.68(-1.37%)
May 09, 2024 49.01 49.84 48.88 49.78 880,679 +0.82(+1.67%)
May 08, 2024 47.33 49.00 47.01 48.96 1,436,767 +1.17(+2.45%)
May 07, 2024 47.01 48.27 46.22 47.79 3,284,441 -3.76(-7.29%)
May 06, 2024 51.80 51.99 51.34 51.55 1,329,790 +0.14(+0.27%)
May 03, 2024 51.35 51.66 50.93 51.41 728,257 +0.63(+1.24%)
May 02, 2024 51.12 51.17 50.38 50.78 642,921 +0.49(+0.97%)
May 01, 2024 50.17 51.02 49.87 50.29 898,437 +0.05(+0.10%)
Apr 30, 2024 51.57 51.78 50.16 50.24 938,458 -1.78(-3.42%)
Apr 29, 2024 51.71 52.13 51.62 52.02 838,241 +0.36(+0.70%)
Apr 26, 2024 51.72 52.31 51.57 51.66 742,166 +0.10(+0.19%)
Apr 25, 2024 50.75 51.62 50.40 51.56 664,762 +0.16(+0.31%)
Apr 24, 2024 51.21 51.65 50.97 51.40 873,814 +0.39(+0.76%)
Apr 23, 2024 49.71 51.05 49.52 51.01 1,081,141 +1.46(+2.95%)
Apr 22, 2024 49.15 49.98 48.90 49.55 642,621 +0.52(+1.06%)
Apr 19, 2024 48.76 49.42 48.76 49.03 875,024 +0.30(+0.62%)
Apr 18, 2024 48.91 49.70 48.61 48.73 646,279 +0.09(+0.19%)
Apr 17, 2024 48.93 49.22 48.49 48.64 788,144 +0.18(+0.37%)
Apr 16, 2024 48.29 48.71 47.74 48.46 622,588 +0.24(+0.50%)
Apr 15, 2024 49.01 49.45 47.99 48.22 577,388 -0.33(-0.68%)
Apr 12, 2024 48.79 49.17 48.12 48.55 1,151,455 -0.61(-1.24%)
Apr 11, 2024 48.84 49.25 47.94 49.16 1,000,847 +0.37(+0.76%)
Apr 10, 2024 48.73 49.33 48.42 48.79 1,094,879 -0.75(-1.51%)
Apr 09, 2024 50.36 50.56 49.47 49.54 1,046,334 -0.86(-1.71%)
Apr 08, 2024 50.69 50.92 50.21 50.40 909,830 -0.14(-0.28%)
Apr 05, 2024 49.93 50.64 49.93 50.54 1,134,797 +0.37(+0.74%)
Apr 04, 2024 51.01 51.65 50.09 50.17 1,020,086 -0.27(-0.54%)
Apr 03, 2024 50.15 50.69 49.95 50.44 1,189,013 +0.30(+0.60%)
Apr 02, 2024 50.75 50.83 49.93 50.14 1,375,320 -1.04(-2.03%)
Apr 01, 2024 51.51 51.65 50.74 51.18 1,086,292 -0.26(-0.51%)
Mar 28, 2024 51.09 51.48 51.48 51.44 1,337,618 +0.68(+1.34%)
Mar 27, 2024 50.37 50.85 50.17 50.76 1,158,795 +0.45(+0.89%)
Mar 26, 2024 49.64 50.63 49.23 50.31 2,324,447 +1.21(+2.46%)
Mar 25, 2024 48.25 49.66 48.07 49.10 1,929,665 +0.81(+1.68%)
Mar 22, 2024 47.35 48.43 47.25 48.29 1,738,925 +1.23(+2.61%)
Mar 21, 2024 46.82 47.39 46.75 47.06 874,414 +0.41(+0.88%)
Mar 20, 2024 46.00 46.94 45.82 46.65 1,072,792 +0.30(+0.65%)
Mar 19, 2024 46.38 46.75 45.84 46.35 1,362,483 -0.24(-0.52%)
Mar 18, 2024 46.99 47.49 46.58 46.59 2,296,197 -0.54(-1.15%)
Mar 15, 2024 46.76 47.75 46.52 47.13 22,684,350 +0.74(+1.60%)
Mar 14, 2024 46.46 46.87 46.20 46.39 2,029,245 +0.00(+0.00%)
Mar 13, 2024 45.27 46.85 45.27 46.39 2,085,282 +1.03(+2.26%)
Mar 12, 2024 44.48 45.56 44.23 45.36 2,101,950 +1.26(+2.87%)
Mar 11, 2024 43.34 44.34 43.27 44.10 1,885,257 +0.50(+1.14%)
Mar 08, 2024 43.80 44.32 43.50 43.60 1,534,384 -0.06(-0.14%)
Mar 07, 2024 43.59 44.09 43.23 43.66 1,815,760 +0.46(+1.06%)
Mar 06, 2024 42.84 43.77 42.66 43.20 2,893,025 +0.68(+1.59%)
Mar 05, 2024 41.40 43.22 41.40 42.53 2,307,553 +0.85(+2.03%)
Mar 04, 2024 42.10 42.54 41.51 41.68 4,040,815 +1.96(+4.94%)
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.