AL

Air Lease Historical Data

AL Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 37.94 0.43 1.15% 37.84 38.2271 37.56 261,506
Nov 28 2022 37.51 -0.92 -2.39% 38.06 38.16 37.43 287,750
Nov 25 2022 38.43 0.00 +0.00% 38.32 38.54 38.155 0
Nov 25 2022 38.43 0.19 0.5% 38.32 38.54 38.155 105,954
Nov 24 2022 38.24 0.00 +0.00% 37.64 38.33 37.64 0
Nov 23 2022 38.24 0.42 1.11% 37.64 38.33 37.64 226,412
Nov 22 2022 37.82 0.05 0.12% 37.10 37.97 36.96 370,269
Nov 22 2022 37.775 0.98 2.68% 37.10 37.80 36.96 170,115
Nov 21 2022 36.79 -0.29 -0.78% 36.74 37.64 36.65 376,924
Nov 18 2022 37.08 0.34 0.93% 37.32 37.665 36.90 379,707
Nov 17 2022 36.74 0.17 0.46% 35.98 36.75 35.77 302,633
Nov 16 2022 36.57 -0.87 -2.32% 37.13 37.35 36.355 270,487
Nov 15 2022 37.44 -0.15 -0.4% 38.33 38.80 37.20 433,912
Nov 14 2022 37.59 -0.13 -0.34% 37.49 38.42 37.08 661,980
Nov 11 2022 37.72 1.17 3.2% 36.99 38.115 36.88 412,597
Nov 10 2022 36.55 1.76 5.06% 36.34 37.17 36.055 516,260
Nov 09 2022 34.79 -0.90 -2.52% 35.40 35.59 34.64 370,065
Nov 08 2022 35.69 0.18 0.51% 35.54 35.97 34.86 603,863
Nov 07 2022 35.51 0.38 1.08% 35.10 35.645 34.22 539,421
Nov 04 2022 35.13 0.00 +0.00% 33.55 36.205 33.55 0
Nov 04 2022 35.13 0.46 1.33% 33.55 36.205 33.55 1,162,728
Nov 03 2022 34.67 0.00 0.0% 34.11 34.90 34.0321 714,437
Nov 02 2022 34.67 -1.00 -2.8% 35.35 35.97 34.60 502,205
Nov 01 2022 35.67 0.38 1.08% 36.06 36.15 35.56 381,175
Oct 31 2022 35.29 0.27 0.77% 35.00 35.815 34.89 554,242
Oct 28 2022 35.02 0.22 0.63% 35.16 35.44 34.32 569,690
Oct 27 2022 34.80 0.40 1.16% 34.75 35.69 34.63 411,521
Oct 26 2022 34.40 -0.12 -0.35% 34.71 35.12 34.35 357,084
Oct 25 2022 34.52 0.93 2.77% 33.46 34.69 33.46 441,397
Oct 24 2022 33.59 -0.28 -0.83% 33.94 34.11 33.13 404,849
Oct 21 2022 33.87 1.08 3.29% 32.78 33.92 32.54 291,698
Oct 20 2022 32.79 0.05 0.15% 32.87 33.58 32.65 340,623
Oct 19 2022 32.74 -0.62 -1.86% 33.17 33.59 32.465 286,431
Oct 18 2022 33.36 0.65 1.99% 33.76 34.16 32.94 380,856
Oct 17 2022 32.71 1.11 3.51% 32.31 32.76 31.88 580,105
Oct 14 2022 31.60 -0.70 -2.17% 32.81 33.07 31.465 459,953
Oct 13 2022 32.30 0.73 2.31% 30.86 32.43 30.265 519,727
Oct 12 2022 31.57 0.39 1.25% 30.96 31.81 30.52 404,076
Oct 11 2022 31.18 -1.15 -3.56% 32.14 32.15 30.85 603,924
Oct 10 2022 32.33 -0.03 -0.09% 32.32 32.80 31.85 493,950
Oct 07 2022 32.36 -0.51 -1.55% 32.35 32.65 31.68 362,348
Oct 06 2022 32.87 -0.33 -0.99% 32.85 33.30 32.61 261,381
Oct 05 2022 33.20 -0.51 -1.51% 33.04 33.35 32.51 796,564
Oct 04 2022 33.71 1.72 5.38% 32.85 34.05 32.85 500,922
Oct 03 2022 31.99 0.98 3.16% 31.59 32.38 31.35 643,887
Sep 30 2022 31.01 -0.45 -1.43% 31.31 31.74 30.99 627,032
Sep 29 2022 31.46 -0.44 -1.38% 31.37 31.53 30.66 820,691
Sep 28 2022 31.90 1.00 3.24% 30.92 32.30 30.80 647,504
Sep 27 2022 30.90 0.79 2.62% 30.61 31.54 30.30 794,848
Sep 26 2022 30.11 -1.43 -4.53% 31.12 31.77 30.08 894,285
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 05 2022 36.17 0.00 +0.00% 36.44 36.80 35.81 0
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