Skip to main content

Air Lease Corp Cl A (NY: AL )

48.20 +0.14 (+0.29%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 46.29 48.23 45.82 48.06 1,277,457 +2.16(+4.71%)
Jul 10, 2024 47.66 47.68 45.01 45.90 1,312,738 -1.75(-3.67%)
Jul 09, 2024 47.60 48.10 47.21 47.65 576,379 +0.01(+0.02%)
Jul 08, 2024 47.69 47.91 47.50 47.64 650,220 +0.12(+0.25%)
Jul 05, 2024 47.41 47.98 46.88 47.52 1,135,458 -0.21(-0.44%)
Jul 03, 2024 46.95 47.95 46.85 47.73 439,032 +0.88(+1.88%)
Jul 02, 2024 46.47 47.03 46.17 46.85 545,274 +0.20(+0.43%)
Jul 01, 2024 47.61 47.69 46.41 46.65 697,351 -0.88(-1.85%)
Jun 28, 2024 48.32 48.46 46.99 47.53 1,139,561 -0.42(-0.88%)
Jun 27, 2024 47.78 48.11 47.59 47.95 638,413 +0.09(+0.19%)
Jun 26, 2024 47.36 48.07 47.29 47.86 1,116,744 -0.29(-0.60%)
Jun 25, 2024 47.29 48.45 47.09 48.15 1,432,740 +0.92(+1.95%)
Jun 24, 2024 47.00 47.67 46.96 47.23 619,835 +0.25(+0.53%)
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%)
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.