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 (%)
Sep 30, 2016 24.91 25.33 24.72 25.23 895,830 +0.50(+2.03%)
Sep 29, 2016 24.86 25.08 24.48 24.72 840,798 -0.14(-0.57%)
Sep 28, 2016 24.46 24.89 24.32 24.86 909,918 +0.55(+2.25%)
Sep 27, 2016 24.04 24.57 23.97 24.32 1,083,080 +0.17(+0.69%)
Sep 26, 2016 24.38 24.48 23.96 24.15 1,325,569 -0.42(-1.72%)
Sep 23, 2016 24.61 24.81 24.49 24.57 853,154 -0.05(-0.21%)
Sep 22, 2016 24.41 24.83 24.40 24.63 1,083,991 +0.44(+1.82%)
Sep 21, 2016 24.19 24.27 23.88 24.19 1,363,470 +0.12(+0.51%)
Sep 20, 2016 24.38 24.71 24.05 24.06 875,864 -0.58(-2.36%)
Sep 19, 2016 24.95 25.11 24.51 24.64 982,175 -0.24(-0.96%)
Sep 16, 2016 25.24 25.37 24.72 24.88 1,353,652 -0.69(-2.69%)
Sep 15, 2016 25.26 25.77 25.20 25.57 772,292 +0.27(+1.08%)
Sep 14, 2016 25.23 25.62 24.92 25.30 1,186,495 +0.01(+0.04%)
Sep 13, 2016 25.43 25.74 25.16 25.29 957,059 -0.49(-1.92%)
Sep 12, 2016 25.09 25.85 24.94 25.78 683,934 +0.41(+1.60%)
Sep 09, 2016 26.19 26.21 25.22 25.38 1,167,590 -1.06(-4.01%)
Sep 08, 2016 26.14 26.64 26.01 26.44 1,152,044 +0.25(+0.94%)
Sep 07, 2016 25.64 26.20 25.51 26.19 702,140 +0.56(+2.17%)
Sep 06, 2016 25.89 25.96 25.55 25.63 1,176,173 -0.19(-0.75%)
Sep 02, 2016 25.92 25.83 25.83 25.83 1,229,814 +0.00(+0.00%)
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.