AL

Air Lease Historical Data

Company Name Stock Ticker Symbol Market Type
Air Lease Corporation AL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 31.54 08:28:45
Open Price Low Price High Price Close Price Prev Close
31.54
more quote information »

AL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5735.2230.6433.28468,189-2.03-6.05%
1 Month37.0038.7730.6435.49473,118-5.46-14.76%
3 Months32.5641.2530.6436.08506,226-1.02-3.13%
6 Months44.5047.0029.7537.44642,121-12.96-29.12%
1 Year39.0250.9929.7540.35840,384-7.48-19.17%
3 Years42.4252.968.4136.50932,603-10.88-25.65%
5 Years40.9652.968.4137.83846,169-9.42-23.0%

AL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 31.54 -0.90 -2.77% 31.80 31.915 30.64 641,669
Sep 22 2022 32.44 -1.12 -3.34% 33.70 33.70 32.21 430,561
Sep 21 2022 33.56 -1.08 -3.12% 35.02 35.095 33.44 467,927
Sep 20 2022 34.64 -0.56 -1.59% 34.77 35.00 34.53 348,809
Sep 19 2022 35.20 1.15 3.38% 33.57 35.22 33.54 451,977
Sep 16 2022 34.05 -2.00 -5.55% 35.16 35.16 33.68 1,104,497
Sep 15 2022 36.05 -0.22 -0.61% 36.00 36.72 35.865 456,690
Sep 14 2022 36.27 -0.18 -0.49% 36.43 36.53 35.57 379,364
Sep 13 2022 36.45 -1.94 -5.05% 36.66 37.187 36.26 412,069
Sep 12 2022 38.39 0.59 1.56% 38.11 38.77 38.11 316,531
Sep 09 2022 37.80 0.79 2.13% 37.28 37.91 37.23 247,077
Sep 08 2022 37.01 0.09 0.24% 36.43 37.03 36.07 523,654
Sep 07 2022 36.92 0.47 1.29% 36.00 37.05 35.77 848,503
Sep 06 2022 36.45 0.28 0.77% 36.59 36.65 35.71 424,289
Sep 02 2022 36.17 0.29 0.81% 36.44 36.80 35.81 421,409
Sep 01 2022 35.88 -0.48 -1.32% 35.95 35.95 35.1501 400,918
Aug 31 2022 36.36 -0.56 -1.52% 37.04 37.44 36.34 398,000
Aug 30 2022 36.92 -0.31 -0.83% 37.66 37.90 36.69 465,124
Aug 29 2022 37.23 -0.24 -0.64% 37.00 37.4852 36.78 250,181
Aug 26 2022 37.47 -1.44 -3.7% 38.79 39.01 37.35 353,707
See More Historical Prices »


Your Recent History
NYSE
AL
Air Lease
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now