Indicators

Air Lease Corp Cl A (NY: AL )

46.01 -0.19 (-0.41%)

Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.92	40.16	38.36	38.52	663,207	-1.36(-3.41%)
Apr 28, 2022	39.49	40.50	38.84	39.88	681,507	+0.79(+2.03%)
Apr 27, 2022	39.56	39.70	38.75	39.08	707,558	-0.65(-1.64%)
Apr 26, 2022	41.37	41.49	39.73	39.73	742,863	-2.11(-5.05%)
Apr 25, 2022	41.69	41.87	40.38	41.85	624,205	-0.55(-1.31%)
Apr 22, 2022	42.89	43.25	42.38	42.40	596,459	-0.90(-2.08%)
Apr 21, 2022	44.31	44.94	43.09	43.30	724,815	-0.24(-0.55%)
Apr 20, 2022	43.65	44.09	43.07	43.54	518,408	+0.20(+0.46%)
Apr 19, 2022	41.78	43.50	41.78	43.34	503,444	+1.74(+4.18%)
Apr 18, 2022	41.07	42.09	40.95	41.60	486,811	+0.17(+0.42%)
Apr 14, 2022	40.77	41.65	40.77	41.43	440,247	+0.48(+1.17%)
Apr 13, 2022	39.71	41.01	39.64	40.95	734,024	+1.16(+2.91%)
Apr 12, 2022	40.35	40.63	39.72	39.79	641,446	-0.36(-0.91%)
Apr 11, 2022	39.77	40.78	39.65	40.15	571,214	+0.21(+0.53%)
Apr 08, 2022	40.33	40.74	39.91	39.94	734,362	-0.45(-1.11%)
Apr 07, 2022	40.83	40.83	39.57	40.39	773,233	-0.29(-0.71%)
Apr 06, 2022	40.72	40.86	39.78	40.68	852,319	-0.50(-1.21%)
Apr 05, 2022	41.88	42.22	40.97	41.18	781,255	-0.90(-2.14%)
Apr 04, 2022	42.13	42.32	41.79	42.08	1,153,026	-0.35(-0.83%)

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.