Skip to main content

Air Lease Corp Cl A (NY: AL )

50.43 -0.17 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 50.56 50.73 49.68 50.43 754,346 -0.17(-0.34%)
Dec 02, 2024 51.29 51.29 50.24 50.60 585,524 -0.30(-0.59%)
Nov 29, 2024 51.21 51.47 50.89 50.90 256,941 +0.19(+0.37%)
Nov 27, 2024 51.35 51.74 50.61 50.71 271,509 -0.51(-1.00%)
Nov 26, 2024 51.62 51.81 50.95 51.22 671,401 -0.94(-1.80%)
Nov 25, 2024 51.02 52.31 51.02 52.16 772,749 +1.52(+3.00%)
Nov 22, 2024 49.80 50.80 49.53 50.64 735,328 +0.84(+1.69%)
Nov 21, 2024 48.57 50.02 48.31 49.80 736,033 +1.88(+3.92%)
Nov 20, 2024 48.21 48.21 47.56 47.92 379,821 -0.31(-0.64%)
Nov 19, 2024 47.50 48.30 47.18 48.23 521,523 -0.01(-0.02%)
Nov 18, 2024 48.37 48.67 47.90 48.24 468,350 -0.23(-0.47%)
Nov 15, 2024 48.85 49.06 48.29 48.47 687,603 -0.53(-1.08%)
Nov 14, 2024 49.55 49.79 48.72 49.00 819,100 -0.35(-0.71%)
Nov 13, 2024 48.25 49.45 48.17 49.35 796,101 +1.01(+2.09%)
Nov 12, 2024 48.36 48.75 47.81 48.34 744,854 -0.02(-0.04%)
Nov 11, 2024 47.59 48.99 47.32 48.36 797,745 +1.27(+2.70%)
Nov 08, 2024 45.93 47.69 44.51 47.09 1,194,496 -0.23(-0.49%)
Nov 07, 2024 47.23 48.11 46.89 47.32 1,354,115 +0.01(+0.02%)
Nov 06, 2024 46.93 47.69 46.30 47.31 1,168,352 +2.21(+4.90%)
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 44.75 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%)
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.