Skip to main content

Air Lease Corp Cl A (NY: AL )

45.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 44.30 45.11 44.22 45.10 425,199 +0.73(+1.65%)
Nov 04, 2024 44.88 45.05 44.25 44.37 502,641 -0.39(-0.87%)
Nov 01, 2024 44.88 45.56 44.55 44.76 676,410 +0.41(+0.92%)
Oct 31, 2024 45.42 46.05 44.33 44.35 1,002,623 -1.13(-2.48%)
Oct 30, 2024 44.53 45.55 44.47 45.48 872,660 +0.69(+1.54%)
Oct 29, 2024 44.49 44.95 44.00 44.79 420,820 -0.18(-0.40%)
Oct 28, 2024 45.00 45.59 44.69 44.97 673,578 +0.38(+0.85%)
Oct 25, 2024 44.58 44.80 44.01 44.59 518,049 +0.34(+0.77%)
Oct 24, 2024 44.15 44.45 43.38 44.25 690,545 +0.29(+0.66%)
Oct 23, 2024 44.02 44.37 43.54 43.96 420,680 -0.28(-0.63%)
Oct 22, 2024 44.00 44.33 43.60 44.24 459,624 +0.28(+0.64%)
Oct 21, 2024 44.50 44.68 43.89 43.96 672,588 -0.68(-1.52%)
Oct 18, 2024 45.00 45.08 44.28 44.64 371,556 -0.36(-0.80%)
Oct 17, 2024 45.21 45.21 44.51 45.00 402,833 -0.07(-0.16%)
Oct 16, 2024 44.21 45.45 43.89 45.07 879,239 +1.28(+2.92%)
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%)
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.