Air Lease Corporation (AL) Historical Stock Data
47.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AL is up 0.32% a day on average. There have been 15 days where Air Lease Corporation closed green and 15 days where AL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 48.21 | 47.92 | ↓$0.29 (-0.60%) | 47.56 | 48.21 | 379.82K |
| 2024-11-19 | 47.50 | 48.23 | ↑$0.73 (1.54%) | 47.18 | 48.30 | 521.52K |
| 2024-11-18 | 48.37 | 48.24 | ↓$0.13 (-0.27%) | 47.90 | 48.68 | 468.35K |
| 2024-11-15 | 48.85 | 48.47 | ↓$0.38 (-0.78%) | 48.29 | 49.06 | 687.60K |
| 2024-11-14 | 49.55 | 49.00 | ↓$0.55 (-1.11%) | 48.72 | 49.79 | 819.17K |
| 2024-11-13 | 48.25 | 49.35 | ↑$1.10 (2.28%) | 48.17 | 49.46 | 796.10K |
| 2024-11-12 | 48.36 | 48.34 | ↓$0.02 (-0.04%) | 47.81 | 48.75 | 744.85K |
| 2024-11-11 | 47.59 | 48.36 | ↑$0.77 (1.62%) | 47.32 | 48.99 | 797.75K |
| 2024-11-08 | 45.93 | 47.09 | ↑$1.16 (2.53%) | 44.51 | 47.69 | 1.19M |
| 2024-11-07 | 47.23 | 47.32 | ↑$0.09 (0.19%) | 46.89 | 48.11 | 1.36M |
| 2024-11-06 | 46.93 | 47.31 | ↑$0.38 (0.81%) | 46.30 | 47.69 | 1.17M |
| 2024-11-05 | 44.30 | 45.10 | ↑$0.80 (1.81%) | 44.22 | 45.11 | 425.20K |
| 2024-11-04 | 44.88 | 44.37 | ↓$0.51 (-1.14%) | 44.25 | 45.05 | 502.64K |
| 2024-11-01 | 44.88 | 44.76 | ↓$0.12 (-0.27%) | 44.55 | 45.56 | 676.30K |
| 2024-10-31 | 45.42 | 44.35 | ↓$1.07 (-2.36%) | 44.33 | 46.05 | 1M |
| 2024-10-30 | 44.53 | 45.48 | ↑$0.95 (2.13%) | 44.47 | 45.55 | 872.66K |
| 2024-10-29 | 44.49 | 44.79 | ↑$0.30 (0.67%) | 44.00 | 44.95 | 420.82K |
| 2024-10-28 | 45.00 | 44.97 | ↓$0.03 (-0.07%) | 44.69 | 45.59 | 673.58K |
| 2024-10-25 | 44.58 | 44.59 | ↑$0.01 (0.02%) | 44.01 | 44.80 | 518.05K |
| 2024-10-24 | 44.15 | 44.25 | ↑$0.10 (0.23%) | 43.38 | 44.45 | 690.55K |
| 2024-10-23 | 44.02 | 43.96 | ↓$0.06 (-0.14%) | 43.54 | 44.37 | 420.68K |
| 2024-10-22 | 44.00 | 44.24 | ↑$0.24 (0.55%) | 43.60 | 44.33 | 459.62K |
| 2024-10-21 | 44.50 | 43.96 | ↓$0.54 (-1.21%) | 43.89 | 44.68 | 672.59K |
| 2024-10-18 | 45.00 | 44.64 | ↓$0.36 (-0.80%) | 44.28 | 45.08 | 371.56K |
| 2024-10-17 | 45.21 | 45.00 | ↓$0.21 (-0.46%) | 44.51 | 45.21 | 402.83K |
| 2024-10-16 | 44.21 | 45.07 | ↑$0.86 (1.95%) | 43.89 | 45.45 | 879.24K |
| 2024-10-15 | 44.33 | 43.79 | ↓$0.54 (-1.22%) | 43.71 | 44.59 | 547.12K |
| 2024-10-14 | 43.40 | 44.40 | ↑$1.00 (2.30%) | 43.37 | 44.61 | 428.72K |
| 2024-10-11 | 42.78 | 43.45 | ↑$0.67 (1.57%) | 42.78 | 43.61 | 466.09K |
| 2024-10-10 | 42.82 | 42.79 | ↓$0.03 (-0.07%) | 42.37 | 43.12 | 518.11K |
Create an account or log in to view more rows.
$AL not good
$AL hold
$AL Monday will be very interesting.
$AL When in doubt
zoom out. ??
$AL This stock is the golden ticket.
$AL BUY BUY BUY
$AL time to short this
$AL the future is so bright .. I gotta wear shades..
$AL going green
$AL I gave in! Bought more 100 shares