Skip to main content

Air Lease Corp Cl A (NY: AL )

45.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.99 40.21 39.15 39.20 850,904 -1.04(-2.59%)
Jan 30, 2020 40.03 40.46 39.58 40.24 581,123 -0.39(-0.97%)
Jan 29, 2020 40.89 41.02 40.39 40.63 390,290 -0.09(-0.22%)
Jan 28, 2020 40.66 41.00 40.39 40.72 380,752 +0.24(+0.59%)
Jan 27, 2020 41.10 41.39 40.45 40.48 802,455 -1.51(-3.59%)
Jan 24, 2020 43.28 43.40 41.70 41.99 728,094 -1.24(-2.87%)
Jan 23, 2020 42.75 43.33 41.69 43.23 1,014,144 +0.26(+0.62%)
Jan 22, 2020 43.58 43.68 42.94 42.97 1,001,266 -0.61(-1.40%)
Jan 21, 2020 44.81 44.84 43.39 43.58 1,229,408 -1.53(-3.40%)
Jan 17, 2020 45.48 45.60 44.92 45.11 935,370 -0.19(-0.42%)
Jan 16, 2020 44.97 45.50 44.97 45.30 816,036 +0.63(+1.41%)
Jan 15, 2020 44.05 44.70 43.91 44.67 639,465 +0.37(+0.84%)
Jan 14, 2020 44.18 44.72 44.18 44.30 707,693 -0.03(-0.06%)
Jan 13, 2020 43.62 44.35 43.56 44.33 605,716 +0.86(+1.97%)
Jan 10, 2020 43.34 43.73 43.17 43.47 678,247 +0.25(+0.57%)
Jan 09, 2020 42.91 43.22 42.74 43.22 579,543 +0.58(+1.35%)
Jan 08, 2020 42.58 42.89 42.14 42.65 460,346 +0.16(+0.39%)
Jan 07, 2020 43.02 43.38 42.39 42.48 920,268 -0.59(-1.38%)
Jan 06, 2020 43.08 43.58 42.90 43.07 535,432 -0.39(-0.90%)
Jan 03, 2020 42.55 43.56 42.50 43.47 613,829 +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.