Skip to main content

Air Lease Corp Cl A (NY: AL )

39.40 -0.28 (-0.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 39.25 39.65 39.25 39.40 946,117 -0.28(-0.71%)
Dec 01, 2023 38.65 39.68 38.58 39.68 851,363 +0.89(+2.29%)
Nov 30, 2023 38.33 38.83 38.12 38.79 925,955 +0.56(+1.46%)
Nov 29, 2023 38.36 38.78 38.22 38.23 791,672 +0.17(+0.45%)
Nov 28, 2023 38.11 38.15 37.75 38.06 773,184 -0.11(-0.29%)
Nov 27, 2023 38.06 38.22 37.65 38.17 765,531 -0.11(-0.29%)
Nov 24, 2023 38.42 38.45 38.00 38.28 362,112 -0.02(-0.05%)
Nov 22, 2023 38.79 38.95 38.28 38.30 741,914 -0.07(-0.18%)
Nov 21, 2023 38.40 38.61 38.12 38.37 775,218 -0.16(-0.42%)
Nov 20, 2023 38.62 38.72 38.07 38.53 875,778 -0.25(-0.64%)
Nov 17, 2023 38.15 38.78 38.08 38.78 850,017 +1.00(+2.65%)
Nov 16, 2023 38.13 38.34 37.59 37.78 829,716 -0.55(-1.43%)
Nov 15, 2023 37.76 38.40 37.75 38.33 1,058,536 +0.67(+1.78%)
Nov 14, 2023 37.57 37.93 37.29 37.66 1,069,537 +0.87(+2.36%)
Nov 13, 2023 37.00 37.17 36.58 36.79 992,211 -0.57(-1.53%)
Nov 10, 2023 36.63 37.57 36.37 37.36 581,552 +0.91(+2.50%)
Nov 09, 2023 37.02 37.22 36.42 36.45 937,906 -0.29(-0.79%)
Nov 08, 2023 36.45 37.12 36.45 36.74 1,166,219 +0.34(+0.93%)
Nov 07, 2023 36.68 36.97 35.90 36.40 1,069,883 -0.77(-2.07%)
Nov 06, 2023 37.39 38.87 36.89 37.17 1,313,255 +0.34(+0.92%)
Nov 03, 2023 36.11 37.06 36.05 36.83 1,173,267 +1.49(+4.22%)
Nov 02, 2023 35.36 35.83 35.20 35.34 874,274 +0.58(+1.67%)
Nov 01, 2023 34.31 35.07 34.11 34.76 727,873 +0.13(+0.38%)
Oct 31, 2023 33.98 34.77 33.58 34.63 771,344 +0.53(+1.55%)
Oct 30, 2023 33.85 34.55 33.33 34.10 1,961,537 +0.33(+0.98%)
Oct 27, 2023 34.09 34.60 33.68 33.77 1,419,775 -0.13(-0.38%)
Oct 26, 2023 33.93 34.35 33.46 33.90 1,260,969 +0.00(+0.00%)
Oct 25, 2023 34.21 34.65 33.90 33.90 521,196 -0.54(-1.57%)
Oct 24, 2023 34.57 34.75 34.21 34.44 402,586 -0.01(-0.03%)
Oct 23, 2023 34.46 34.84 34.30 34.45 752,585 +0.10(+0.29%)
Oct 20, 2023 34.59 35.04 34.32 34.35 654,350 -0.27(-0.78%)
Oct 19, 2023 34.86 35.69 34.36 34.62 633,642 -0.38(-1.09%)
Oct 18, 2023 36.16 36.39 35.00 35.00 605,725 -1.75(-4.76%)
Oct 17, 2023 36.08 37.08 36.08 36.75 507,042 +0.46(+1.27%)
Oct 16, 2023 36.09 36.58 35.85 36.29 423,705 +0.55(+1.54%)
Oct 13, 2023 36.59 36.72 35.39 35.74 651,363 -0.74(-2.03%)
Oct 12, 2023 37.46 37.46 36.20 36.48 475,021 -0.81(-2.17%)
Oct 11, 2023 36.73 37.51 36.73 37.29 735,524 +0.71(+1.94%)
Oct 10, 2023 36.87 37.39 36.48 36.58 1,196,214 +0.04(+0.11%)
Oct 09, 2023 37.30 37.55 36.26 36.54 774,978 -1.22(-3.23%)
Oct 06, 2023 37.59 38.17 36.78 37.76 515,489 +0.00(+0.00%)
Oct 05, 2023 37.29 37.85 37.07 37.76 562,495 +0.39(+1.04%)
Oct 04, 2023 36.72 37.41 36.60 37.37 626,242 +0.46(+1.25%)
Oct 03, 2023 37.84 37.85 36.53 36.91 829,275 -1.26(-3.30%)
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.