Indicators

Air Lease Corp Cl A (NY: AL )

45.94 -0.26 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.27	44.37	43.43	44.27	403,002	-0.02(-0.04%)
May 27, 2021	45.05	45.40	43.76	44.29	942,224	-0.03(-0.06%)
May 26, 2021	43.07	44.55	42.94	44.32	774,335	+1.37(+3.20%)
May 25, 2021	43.07	43.69	42.90	42.94	1,050,610	-0.08(-0.17%)
May 24, 2021	42.91	43.25	42.22	43.02	589,824	+0.26(+0.62%)
May 21, 2021	43.03	43.55	42.56	42.76	1,173,577	+0.14(+0.33%)
May 20, 2021	42.96	43.22	41.92	42.61	1,050,715	-0.42(-0.98%)
May 19, 2021	42.10	43.26	41.64	43.04	745,252	+0.19(+0.44%)
May 18, 2021	43.51	44.02	42.85	42.85	625,530	-0.65(-1.49%)
May 17, 2021	43.32	43.69	42.67	43.50	786,753	-0.13(-0.30%)
May 14, 2021	42.52	44.00	42.19	43.63	960,890	+1.59(+3.78%)
May 13, 2021	40.83	42.24	40.53	42.04	908,319	+1.39(+3.43%)
May 12, 2021	42.41	42.58	40.53	40.65	965,866	-1.56(-3.70%)
May 11, 2021	42.34	42.81	41.22	42.21	1,333,858	-0.58(-1.36%)
May 10, 2021	41.39	43.73	41.38	42.79	1,574,643	+1.26(+3.04%)
May 07, 2021	43.60	44.35	41.45	41.53	2,373,455	-4.39(-9.57%)
May 06, 2021	45.77	46.26	44.95	45.93	797,341	+0.24(+0.51%)
May 05, 2021	45.54	46.16	44.50	45.69	480,907	+1.29(+2.90%)
May 04, 2021	44.49	44.73	43.41	44.40	800,442	-0.09(-0.21%)

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.