Air Lease Corporation (AL) Historical Stock Data
48.57 ↑1.11 (2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AL is up 0.04% a day on average. There have been 11 days where Air Lease Corporation closed green and 19 days where AL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.42 | 48.57 | ↑$1.15 (2.43%) | 47.03 | 49.29 | 1.61M |
| 2024-12-19 | 47.71 | 47.46 | ↓$0.25 (-0.52%) | 46.72 | 48.14 | 838.91K |
| 2024-12-18 | 49.13 | 47.05 | ↓$2.08 (-4.23%) | 46.84 | 49.50 | 1.18M |
| 2024-12-17 | 49.33 | 49.08 | ↓$0.25 (-0.51%) | 48.78 | 49.98 | 0.97M |
| 2024-12-16 | 49.01 | 49.75 | ↑$0.74 (1.51%) | 49.00 | 49.99 | 514.10K |
| 2024-12-13 | 49.54 | 49.42 | ↓$0.12 (-0.24%) | 49.07 | 49.87 | 569.36K |
| 2024-12-12 | 50.05 | 49.37 | ↓$0.68 (-1.36%) | 49.26 | 50.17 | 493.32K |
| 2024-12-11 | 50.49 | 50.06 | ↓$0.43 (-0.85%) | 49.92 | 50.52 | 813.05K |
| 2024-12-10 | 49.87 | 50.11 | ↑$0.24 (0.48%) | 49.21 | 50.73 | 578.08K |
| 2024-12-09 | 50.74 | 50.22 | ↓$0.52 (-1.02%) | 50.14 | 51.08 | 656.70K |
| 2024-12-06 | 51.22 | 50.03 | ↓$1.19 (-2.32%) | 49.87 | 51.29 | 489.21K |
| 2024-12-05 | 51.42 | 50.60 | ↓$0.82 (-1.59%) | 50.58 | 51.67 | 495.22K |
| 2024-12-04 | 50.28 | 51.37 | ↑$1.09 (2.17%) | 50.15 | 51.53 | 605.29K |
| 2024-12-03 | 50.56 | 50.43 | ↓$0.13 (-0.26%) | 49.68 | 50.73 | 754.35K |
| 2024-12-02 | 51.29 | 50.60 | ↓$0.69 (-1.35%) | 50.24 | 51.29 | 585.53K |
| 2024-11-29 | 51.21 | 50.90 | ↓$0.31 (-0.61%) | 50.89 | 51.47 | 256.94K |
| 2024-11-27 | 51.35 | 50.71 | ↓$0.64 (-1.25%) | 50.61 | 51.74 | 271.51K |
| 2024-11-26 | 51.62 | 51.22 | ↓$0.40 (-0.77%) | 50.95 | 51.81 | 671.41K |
| 2024-11-25 | 51.02 | 52.16 | ↑$1.15 (2.24%) | 51.02 | 52.31 | 772.75K |
| 2024-11-22 | 49.80 | 50.64 | ↑$0.84 (1.69%) | 49.53 | 50.80 | 735.33K |
| 2024-11-21 | 48.57 | 49.80 | ↑$1.23 (2.53%) | 48.31 | 50.02 | 736.03K |
| 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 |
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