ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AL Air Lease Corporation

48.25
0.53 (1.11%)
May 24 2024 - Closed
Delayed by 15 minutes

AL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 48.55 0.83 1.74% 48.04 48.64 47.85 441,948
May 23 2024 47.72 -0.48 -1.00% 48.54 48.54 47.49 517,224
May 22 2024 48.20 -0.57 -1.17% 48.69 48.80 47.79 702,229
May 21 2024 48.77 -0.16 -0.33% 48.97 49.13 48.67 568,498
May 20 2024 48.93 -0.34 -0.69% 49.20 49.41 48.91 703,773
May 17 2024 49.27 -0.15 -0.30% 49.44 49.85 49.13 602,196
May 16 2024 49.42 -0.75 -1.49% 49.98 50.17 49.165 552,514
May 15 2024 50.17 0.77 1.56% 49.79 50.43 49.70 710,495
May 14 2024 49.40 0.52 1.06% 49.19 49.58 48.81 605,739
May 13 2024 48.88 -0.22 -0.45% 49.28 49.32 48.79 570,404
May 10 2024 49.10 -0.68 -1.37% 50.04 50.20 48.86 790,585
May 09 2024 49.78 0.82 1.67% 49.01 49.84 48.8801 880,679
May 08 2024 48.96 1.17 2.45% 47.33 49.00 47.01 1,436,766
May 07 2024 47.79 -3.76 -7.29% 46.80 48.265 46.22 3,284,438
May 06 2024 51.55 0.14 0.27% 51.80 51.99 51.34 1,329,684
May 03 2024 51.41 0.63 1.24% 51.35 51.68 50.93 728,247
May 02 2024 50.78 0.49 0.97% 51.12 51.17 50.38 642,921
May 01 2024 50.29 0.05 0.10% 50.17 51.02 49.87 898,437
Apr 30 2024 50.24 -1.78 -3.42% 51.57 51.78 50.155 938,435
Apr 29 2024 52.02 0.36 0.70% 51.71 52.13 51.62 838,241
Apr 26 2024 51.66 0.10 0.19% 51.72 52.31 51.57 742,166
Apr 25 2024 51.56 0.16 0.31% 50.75 51.62 50.40 664,762
Apr 24 2024 51.40 0.39 0.76% 51.21 51.65 50.97 873,814
Apr 23 2024 51.01 1.46 2.95% 49.71 51.055 49.52 1,081,141
Apr 22 2024 49.55 0.52 1.06% 49.15 49.98 48.895 642,621
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
Mar 19 2024 46.35 -0.24 -0.52% 46.38 46.75 45.84 1,362,483
Mar 18 2024 46.59 -0.54 -1.15% 46.99 47.49 46.58 2,296,197
Mar 15 2024 47.13 0.74 1.60% 46.76 47.75 46.52 22,683,033
Mar 14 2024 46.39 -0.21 -0.45% 46.46 46.87 46.20 2,029,214
Mar 13 2024 46.60 1.03 2.26% 45.47 47.06 45.35 2,075,885
Mar 12 2024 45.57 1.27 2.87% 44.68 45.77 44.435 2,092,478
Mar 11 2024 44.30 0.50 1.14% 43.54 44.54 43.47 1,876,761
Mar 08 2024 43.80 -0.06 -0.14% 44.00 44.52 43.70 1,527,470
Mar 07 2024 43.86 0.46 1.06% 43.79 44.29 43.43 1,807,578
Mar 06 2024 43.40 0.68 1.59% 43.03 43.97 42.85 2,879,988
Mar 05 2024 42.72 0.85 2.03% 41.59 43.42 41.59 2,296,461
Mar 04 2024 41.87 1.97 4.94% 42.21 42.73 41.70 4,019,809
Mar 01 2024 39.90 -0.20 -0.50% 40.24 40.525 39.81 756,580
Feb 29 2024 40.10 0.33 0.83% 39.79 40.115 39.405 1,211,680
Feb 28 2024 39.77 -0.04 -0.10% 39.51 40.07 39.4501 776,254
Feb 27 2024 39.81 0.05 0.13% 40.16 40.28 39.62 765,194

Your Recent History

Delayed Upgrade Clock