Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Air Lease Corporation (AL)
Air Lease Corporation (AL) Historical

AL Air Lease Corporation

49.47

1.16 (2.40%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	49.47	1.16	2.40%	49.15	49.765	48.67	601,160
Jul 25 2024	48.31	0.68	1.43%	47.68	48.985	47.51	695,527
Jul 24 2024	47.63	-1.12	-2.30%	48.83	49.055	47.60	454,491
Jul 23 2024	48.75	0.40	0.83%	48.82	49.06	48.53	512,836
Jul 22 2024	48.35	0.80	1.68%	47.70	48.72	47.28	585,027
Jul 19 2024	47.55	-0.47	-0.98%	47.82	47.94	46.87	833,900
Jul 18 2024	48.02	-1.92	-3.84%	49.83	50.305	48.02	845,800
Jul 17 2024	49.94	0.06	0.12%	49.33	50.56	49.33	626,482
Jul 16 2024	49.88	1.11	2.28%	48.96	50.01	48.70	552,329
Jul 15 2024	48.77	0.99	2.07%	48.00	49.4975	47.65	715,698
Jul 12 2024	47.78	-0.28	-0.58%	48.37	48.72	47.71	650,987
Jul 11 2024	48.06	2.16	4.71%	46.29	48.23	45.82	1,277,457
Jul 10 2024	45.90	-1.75	-3.67%	47.66	47.68	45.01	1,312,738
Jul 09 2024	47.65	0.01	0.02%	47.60	48.10	47.21	576,239
Jul 08 2024	47.64	0.12	0.25%	47.52	47.91	47.50	650,220
Jul 05 2024	47.52	-0.21	-0.44%	47.41	47.98	46.88	1,135,458
Jul 03 2024	47.73	0.88	1.88%	46.95	47.95	46.85	439,032
Jul 02 2024	46.85	0.20	0.43%	46.47	47.03	46.17	545,274
Jul 01 2024	46.65	-1.30	-2.71%	47.61	47.685	46.41	696,859
Jun 28 2024	47.95	0.00	0.00%	47.95	47.95	47.95	0
Jun 27 2024	47.95	0.09	0.19%	47.78	48.11	47.59	638,363
Jun 26 2024	47.86	-0.29	-0.60%	47.36	48.07	47.29	1,116,744
Jun 25 2024	48.15	0.92	1.95%	47.29	48.45	47.085	1,432,730
Jun 24 2024	47.23	0.25	0.53%	47.00	47.67	46.96	619,835
Jun 21 2024	46.98	0.59	1.27%	46.45	47.20	46.12	1,523,881
Jun 20 2024	46.39	0.07	0.15%	46.02	46.46	45.90	478,397
Jun 18 2024	46.32	1.00	2.21%	45.38	46.37	45.27	565,424
Jun 17 2024	45.32	0.60	1.34%	44.82	45.62	44.51	499,041
Jun 14 2024	44.72	-0.70	-1.54%	44.65	45.06	44.15	531,075
Jun 13 2024	45.42	-0.70	-1.52%	45.94	46.05	45.39	559,475
Jun 12 2024	46.12	0.92	2.04%	46.29	46.84	44.9644	507,931
Jun 11 2024	45.20	-0.75	-1.63%	45.45	45.51	45.00	584,667
Jun 10 2024	45.95	0.01	0.02%	45.35	46.45	45.35	536,253
Jun 07 2024	45.94	-0.26	-0.56%	45.70	46.41	45.42	360,207
Jun 06 2024	46.20	-0.76	-1.62%	46.92	47.16	46.17	398,606
Jun 05 2024	46.96	0.72	1.56%	46.39	46.98	45.89	477,008
Jun 04 2024	46.24	-1.04	-2.20%	46.80	46.93	45.985	491,582
Jun 03 2024	47.28	-0.36	-0.76%	47.65	47.99	46.791	561,648
May 31 2024	47.64	0.57	1.21%	47.40	47.70	46.705	869,512
May 30 2024	47.07	0.52	1.12%	46.72	47.09	45.78	1,175,589
May 29 2024	46.55	-1.31	-2.74%	47.35	47.68	46.42	1,136,574
May 28 2024	47.86	-0.69	-1.42%	48.81	49.10	47.78	644,744
May 24 2024	48.55	0.83	1.74%	48.04	48.64	47.85	441,948
May 23 2024	47.72	-0.48	-1.00%	48.54	48.54	47.49	517,224
May 22 2024	48.20	-0.57	-1.17%	48.69	48.80	47.79	702,229
May 21 2024	48.77	-0.16	-0.33%	48.97	49.13	48.67	568,498
May 20 2024	48.93	-0.34	-0.69%	49.20	49.41	48.91	703,773
May 17 2024	49.27	-0.15	-0.30%	49.44	49.85	49.13	602,196
May 16 2024	49.42	-0.75	-1.49%	49.98	50.17	49.165	552,514
May 15 2024	50.17	0.77	1.56%	49.79	50.43	49.70	710,495
May 14 2024	49.40	0.52	1.06%	49.19	49.58	48.81	605,739
May 13 2024	48.88	-0.22	-0.45%	49.28	49.32	48.79	570,404
May 10 2024	49.10	-0.68	-1.37%	50.04	50.20	48.86	790,585
May 09 2024	49.78	0.82	1.67%	49.01	49.84	48.8801	880,679
May 08 2024	48.96	1.17	2.45%	47.33	49.00	47.01	1,436,766
May 07 2024	47.79	-3.76	-7.29%	46.80	48.265	46.22	3,284,438
May 06 2024	51.55	0.14	0.27%	51.80	51.99	51.34	1,329,684
May 03 2024	51.41	0.63	1.24%	51.35	51.68	50.93	728,247
May 02 2024	50.78	0.49	0.97%	51.12	51.17	50.38	642,921
May 01 2024	50.29	0.05	0.10%	50.17	51.02	49.87	898,437
Apr 30 2024	50.24	-1.78	-3.42%	51.57	51.78	50.155	938,435
Apr 29 2024	52.02	0.36	0.70%	51.71	52.13	51.62	838,241

Red Oak Hereford Farms (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions