Skip to main content

Air Lease Corp Cl A (NY: AL )

43.79 -0.61 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 44.33 44.59 43.71 43.79 547,118 -0.61(-1.37%)
Oct 14, 2024 43.40 44.60 43.37 44.40 428,718 +0.95(+2.19%)
Oct 11, 2024 42.78 43.60 42.78 43.45 466,087 +0.66(+1.54%)
Oct 10, 2024 42.82 43.12 42.37 42.79 518,114 -0.45(-1.04%)
Oct 09, 2024 42.87 43.59 42.66 43.24 500,621 +0.29(+0.68%)
Oct 08, 2024 43.18 43.33 42.70 42.95 487,044 -0.31(-0.72%)
Oct 07, 2024 43.23 43.34 42.86 43.26 643,350 -0.23(-0.53%)
Oct 04, 2024 43.88 43.91 43.24 43.49 524,379 +0.58(+1.35%)
Oct 03, 2024 43.41 43.54 42.63 42.91 1,069,063 -0.92(-2.10%)
Oct 02, 2024 43.93 44.68 43.82 43.83 701,013 -0.37(-0.84%)
Oct 01, 2024 45.11 45.22 43.89 44.20 1,136,284 -1.09(-2.41%)
Sep 30, 2024 45.50 45.50 44.77 45.29 723,749 -0.50(-1.09%)
Sep 27, 2024 45.75 46.08 45.01 45.79 645,449 +0.47(+1.04%)
Sep 26, 2024 45.71 46.02 45.15 45.32 647,627 +0.32(+0.71%)
Sep 25, 2024 45.23 45.27 44.75 45.00 598,883 -0.08(-0.18%)
Sep 24, 2024 45.44 45.70 44.81 45.08 657,026 -0.17(-0.38%)
Sep 23, 2024 45.76 46.26 45.15 45.25 772,022 -0.55(-1.20%)
Sep 20, 2024 45.50 45.81 44.90 45.80 1,943,026 -0.09(-0.20%)
Sep 19, 2024 45.55 45.90 45.15 45.89 963,402 +1.40(+3.15%)
Sep 18, 2024 44.29 45.63 44.08 44.49 1,252,114 +0.31(+0.70%)
Sep 17, 2024 44.25 44.87 43.80 44.18 749,439 +0.16(+0.36%)
Sep 16, 2024 43.83 44.12 43.27 44.02 513,508 +0.37(+0.85%)
Sep 13, 2024 43.08 43.74 43.08 43.65 479,302 +0.98(+2.30%)
Sep 12, 2024 42.50 43.11 42.08 42.67 566,053 +0.37(+0.87%)
Sep 11, 2024 41.63 42.33 40.95 42.30 640,674 +0.40(+0.95%)
Sep 10, 2024 42.15 42.35 41.37 41.90 686,662 -0.26(-0.62%)
Sep 09, 2024 42.50 43.00 42.14 42.16 816,649 -0.32(-0.75%)
Sep 06, 2024 43.81 44.31 42.43 42.48 687,885 -1.34(-3.06%)
Sep 05, 2024 43.87 44.49 43.54 43.82 535,373 +0.04(+0.09%)
Sep 04, 2024 43.42 44.51 43.42 43.78 517,838 +0.12(+0.27%)
Sep 03, 2024 45.38 45.62 43.65 43.66 748,272 -2.39(-5.19%)
Aug 30, 2024 45.57 46.08 45.19 46.05 452,546 +0.56(+1.23%)
Aug 29, 2024 45.10 45.78 44.90 45.49 412,457 +0.69(+1.53%)
Aug 28, 2024 44.88 45.08 44.63 44.81 395,794 -0.34(-0.75%)
Aug 27, 2024 45.40 45.58 45.06 45.14 508,943 -0.55(-1.20%)
Aug 26, 2024 46.19 46.57 45.54 45.69 576,848 -0.16(-0.35%)
Aug 23, 2024 45.24 45.90 44.92 45.85 373,786 +1.07(+2.40%)
Aug 22, 2024 45.30 45.49 44.70 44.78 382,747 -0.47(-1.03%)
Aug 21, 2024 44.49 45.32 44.38 45.24 321,955 +0.78(+1.75%)
Aug 20, 2024 44.91 45.13 44.38 44.47 361,751 -0.69(-1.52%)
Aug 19, 2024 44.74 45.22 44.48 45.15 421,243 +0.64(+1.43%)
Aug 16, 2024 45.12 45.49 44.49 44.52 570,661 -0.72(-1.58%)
Aug 15, 2024 44.81 45.38 44.23 45.23 761,862 +1.35(+3.08%)
Aug 14, 2024 43.59 44.00 43.50 43.88 472,755 +0.52(+1.19%)
Aug 13, 2024 42.71 43.64 42.48 43.36 584,884 +1.00(+2.35%)
Aug 12, 2024 42.88 43.29 42.25 42.37 675,578 -0.42(-0.98%)
Aug 09, 2024 42.38 42.87 42.23 42.78 517,742 +0.27(+0.63%)
Aug 08, 2024 42.63 42.91 42.09 42.52 925,121 +0.42(+0.99%)
Aug 07, 2024 41.85 43.90 41.80 42.10 1,628,901 -0.06(-0.14%)
Aug 06, 2024 40.76 42.63 40.56 42.16 1,369,887 +1.62(+4.00%)
Aug 05, 2024 39.25 41.26 39.24 40.54 1,962,610 -0.38(-0.92%)
Aug 02, 2024 41.00 42.55 39.56 40.91 3,289,311 -6.57(-13.83%)
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.