Skip to main content

Air Lease Corp Cl A (NY: AL )

41.77 +1.87 (+4.69%)
Streaming Delayed Price Updated: 3:54 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.24 40.52 39.81 39.90 756,590 -0.20(-0.50%)
Feb 29, 2024 39.79 40.12 39.41 40.10 1,211,680 +0.33(+0.83%)
Feb 28, 2024 39.51 40.07 39.45 39.77 776,254 -0.04(-0.10%)
Feb 27, 2024 40.16 40.28 39.62 39.81 765,194 +0.05(+0.13%)
Feb 26, 2024 39.75 40.15 39.58 39.76 816,666 -0.21(-0.53%)
Feb 23, 2024 39.87 40.62 39.39 39.97 880,886 +0.14(+0.35%)
Feb 22, 2024 40.00 40.30 39.55 39.83 1,080,841 -0.04(-0.10%)
Feb 21, 2024 40.18 40.45 39.35 39.87 1,330,759 -0.67(-1.65%)
Feb 20, 2024 40.90 41.38 40.50 40.54 1,197,300 -0.53(-1.29%)
Feb 16, 2024 42.85 43.07 40.95 41.07 1,573,120 -2.06(-4.78%)
Feb 15, 2024 42.57 43.30 42.54 43.13 923,243 +0.84(+1.99%)
Feb 14, 2024 41.92 42.32 41.45 42.29 806,729 +0.92(+2.22%)
Feb 13, 2024 41.34 41.55 40.81 41.37 572,000 -1.18(-2.77%)
Feb 12, 2024 42.02 42.71 42.02 42.55 423,846 +0.53(+1.26%)
Feb 09, 2024 41.92 42.11 41.63 42.02 660,059 +0.17(+0.41%)
Feb 08, 2024 42.43 42.70 41.83 41.85 1,136,683 -0.71(-1.67%)
Feb 07, 2024 42.66 42.67 42.18 42.56 464,406 +0.05(+0.12%)
Feb 06, 2024 42.27 42.88 42.12 42.51 616,895 +0.22(+0.52%)
Feb 05, 2024 42.50 42.50 41.98 42.29 427,741 -0.71(-1.65%)
Feb 02, 2024 42.47 43.12 42.25 43.00 456,430 +0.15(+0.35%)
Feb 01, 2024 42.40 42.98 41.91 42.85 622,616 +1.04(+2.49%)
Jan 31, 2024 43.12 43.53 41.76 41.81 945,471 -1.33(-3.08%)
Jan 30, 2024 42.92 43.43 42.92 43.14 482,071 +0.03(+0.07%)
Jan 29, 2024 42.75 43.16 42.26 43.11 960,389 +0.45(+1.05%)
Jan 26, 2024 42.53 42.94 42.32 42.66 901,412 +0.24(+0.57%)
Jan 25, 2024 41.80 42.90 41.74 42.42 1,087,261 +1.26(+3.06%)
Jan 24, 2024 41.97 41.97 41.14 41.16 481,764 -0.30(-0.72%)
Jan 23, 2024 41.40 41.66 41.18 41.46 908,958 +0.42(+1.02%)
Jan 22, 2024 40.59 41.07 40.54 41.04 485,001 +0.61(+1.51%)
Jan 19, 2024 39.85 40.43 39.49 40.43 384,215 +0.66(+1.66%)
Jan 18, 2024 40.18 40.33 39.59 39.77 611,458 -0.09(-0.23%)
Jan 17, 2024 39.18 39.99 39.18 39.86 707,838 +0.10(+0.25%)
Jan 16, 2024 39.55 39.77 39.15 39.76 547,508 -0.13(-0.33%)
Jan 12, 2024 40.85 41.09 39.87 39.89 459,478 -0.75(-1.85%)
Jan 11, 2024 40.32 40.66 39.93 40.64 404,270 +0.10(+0.25%)
Jan 10, 2024 40.42 40.73 40.30 40.54 558,337 +0.51(+1.27%)
Jan 09, 2024 39.98 40.26 39.89 40.03 389,171 -0.49(-1.21%)
Jan 08, 2024 40.10 40.58 39.79 40.52 651,956 +0.27(+0.67%)
Jan 05, 2024 39.74 40.74 39.74 40.25 1,030,677 +0.39(+0.98%)
Jan 04, 2024 39.46 40.12 39.41 39.86 842,596 +0.44(+1.12%)
Jan 03, 2024 40.44 40.88 39.37 39.42 928,767 -1.72(-4.18%)
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.