ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AL Air Lease Corporation

49.03
0.30 (0.62%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Air Lease Corporation AL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.30 0.62% 49.03 20:00:00
Open Price Low Price High Price Close Price Prev Close
48.76 48.71 49.42 49.03 48.73
more quote information »

AL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.7949.7047.7448.53755,0480.240.49%
1 Month47.3551.7747.1249.721,161,4321.683.55%
3 Months42.5351.7739.3545.701,580,4886.5015.28%
6 Months34.8651.7733.3343.011,161,40714.1740.65%
1 Year39.6751.7733.3342.02892,5129.3623.59%
3 Years48.3951.7729.7541.11766,6850.641.32%
5 Years37.4352.968.4138.02866,42011.6030.99%

AL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 49.03 0.30 0.62% 48.76 49.42 48.71 875,024
Apr 18 2024 48.73 0.09 0.19% 48.91 49.70 48.61 646,279
Apr 17 2024 48.64 0.18 0.37% 48.93 49.22 48.49 788,144
Apr 16 2024 48.46 0.24 0.50% 48.29 48.71 47.74 622,588
Apr 15 2024 48.22 -0.33 -0.68% 49.01 49.445 47.99 577,388
Apr 12 2024 48.55 -0.61 -1.24% 48.79 49.17 48.12 1,151,455
Apr 11 2024 49.16 0.37 0.76% 48.84 49.25 47.94 1,000,840
Apr 10 2024 48.79 -0.75 -1.51% 48.73 49.33 48.42 1,094,779
Apr 09 2024 49.54 -0.86 -1.71% 50.36 50.61 49.47 1,046,334
Apr 08 2024 50.40 -0.14 -0.28% 50.69 50.9199 50.21 909,830
Apr 05 2024 50.54 0.37 0.74% 49.93 50.64 49.93 1,134,784
Apr 04 2024 50.17 -0.27 -0.54% 51.01 51.65 50.09 1,020,086
Apr 03 2024 50.44 0.30 0.60% 50.15 50.685 49.9509 1,189,013
Apr 02 2024 50.14 -1.04 -2.03% 50.75 50.83 49.93 1,375,305
Apr 01 2024 51.18 -0.26 -0.51% 51.51 51.65 50.74 1,086,291
Mar 28 2024 51.44 0.68 1.34% 51.09 51.77 51.05 1,337,455
Mar 27 2024 50.76 0.45 0.89% 50.37 50.855 50.06 1,158,795
Mar 26 2024 50.31 1.21 2.46% 49.64 50.63 49.23 2,324,447
Mar 25 2024 49.10 0.81 1.68% 48.25 49.66 48.07 1,929,665
Mar 22 2024 48.29 1.23 2.61% 47.35 48.43 47.12 1,738,923
Mar 21 2024 47.06 0.41 0.88% 46.82 47.39 46.68 874,414
Mar 20 2024 46.65 0.30 0.65% 46.00 46.94 45.82 1,072,792
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock