Skip to main content

Air Lease Corp Cl A (NY: AL )

44.72 -0.70 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.00 40.22 39.16 39.21 850,598 -1.04(-2.59%)
Jan 30, 2020 40.04 40.48 39.59 40.25 580,915 -0.39(-0.97%)
Jan 29, 2020 40.91 41.04 40.41 40.64 390,150 -0.09(-0.22%)
Jan 28, 2020 40.67 41.02 40.41 40.73 380,615 +0.24(+0.59%)
Jan 27, 2020 41.12 41.40 40.46 40.50 802,167 -1.51(-3.59%)
Jan 24, 2020 43.30 43.42 41.71 42.00 727,833 -1.24(-2.87%)
Jan 23, 2020 42.76 43.35 41.70 43.25 1,013,780 +0.26(+0.62%)
Jan 22, 2020 43.59 43.69 42.95 42.98 1,000,907 -0.61(-1.40%)
Jan 21, 2020 44.83 44.85 43.41 43.59 1,228,967 -1.53(-3.40%)
Jan 17, 2020 45.49 45.62 44.93 45.13 935,034 -0.19(-0.42%)
Jan 16, 2020 44.99 45.52 44.99 45.32 815,743 +0.63(+1.41%)
Jan 15, 2020 44.07 44.72 43.92 44.69 639,235 +0.37(+0.84%)
Jan 14, 2020 44.20 44.73 44.20 44.31 707,439 -0.03(-0.06%)
Jan 13, 2020 43.64 44.37 43.58 44.34 605,498 +0.86(+1.97%)
Jan 10, 2020 43.35 43.75 43.18 43.48 678,004 +0.25(+0.57%)
Jan 09, 2020 42.93 43.24 42.75 43.24 579,335 +0.58(+1.35%)
Jan 08, 2020 42.60 42.91 42.16 42.66 460,180 +0.16(+0.39%)
Jan 07, 2020 43.04 43.39 42.41 42.50 919,938 -0.59(-1.38%)
Jan 06, 2020 43.10 43.59 42.92 43.09 535,239 -0.39(-0.90%)
Jan 03, 2020 42.56 43.57 42.51 43.48 613,609 +0.27(+0.63%)
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.