Air Lease Corporation (AL) Historical Stock Data
48.73 ↑0.09 (0.19%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AL is up 0.29% a day on average. There have been 17 days where Air Lease Corporation closed green and 13 days where AL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 48.91 | 48.73 | ↓$0.18 (-0.37%) | 48.61 | 49.70 | 646.28K |
| 2024-04-17 | 48.93 | 48.64 | ↓$0.29 (-0.59%) | 48.49 | 49.22 | 788.14K |
| 2024-04-16 | 48.29 | 48.46 | ↑$0.17 (0.35%) | 47.74 | 48.71 | 622.59K |
| 2024-04-15 | 49.01 | 48.22 | ↓$0.79 (-1.61%) | 47.99 | 49.45 | 577.39K |
| 2024-04-12 | 48.79 | 48.55 | ↓$0.24 (-0.49%) | 48.12 | 49.17 | 1.15M |
| 2024-04-11 | 48.84 | 49.16 | ↑$0.32 (0.66%) | 47.94 | 49.25 | 1M |
| 2024-04-10 | 48.73 | 48.79 | ↑$0.06 (0.12%) | 48.42 | 49.33 | 1.09M |
| 2024-04-09 | 50.36 | 49.54 | ↓$0.82 (-1.63%) | 49.47 | 50.56 | 1.05M |
| 2024-04-08 | 50.69 | 50.40 | ↓$0.29 (-0.57%) | 50.21 | 50.92 | 0.91M |
| 2024-04-05 | 49.93 | 50.54 | ↑$0.61 (1.22%) | 49.93 | 50.64 | 1.13M |
| 2024-04-04 | 51.01 | 50.17 | ↓$0.84 (-1.65%) | 50.09 | 51.65 | 1.02M |
| 2024-04-03 | 50.15 | 50.44 | ↑$0.29 (0.58%) | 49.95 | 50.69 | 1.19M |
| 2024-04-02 | 50.75 | 50.14 | ↓$0.61 (-1.20%) | 49.93 | 50.83 | 1.38M |
| 2024-04-01 | 51.51 | 51.18 | ↓$0.33 (-0.64%) | 50.74 | 51.65 | 1.09M |
| 2024-03-29 | 51.09 | 51.44 | ↑$0.35 (0.69%) | 51.05 | 51.77 | 1.34M |
| 2024-03-28 | 51.09 | 51.44 | ↑$0.35 (0.69%) | 51.05 | 51.77 | 1.34M |
| 2024-03-27 | 50.37 | 50.76 | ↑$0.39 (0.77%) | 50.06 | 50.86 | 1.16M |
| 2024-03-26 | 49.64 | 50.31 | ↑$0.67 (1.35%) | 49.23 | 50.63 | 2.32M |
| 2024-03-25 | 48.25 | 49.10 | ↑$0.85 (1.76%) | 48.07 | 49.66 | 1.93M |
| 2024-03-22 | 47.35 | 48.29 | ↑$0.94 (1.99%) | 47.25 | 48.43 | 1.74M |
| 2024-03-21 | 46.82 | 47.06 | ↑$0.24 (0.51%) | 46.75 | 47.39 | 874.41K |
| 2024-03-20 | 46.00 | 46.65 | ↑$0.65 (1.41%) | 45.82 | 46.94 | 1.07M |
| 2024-03-19 | 46.38 | 46.35 | ↓$0.03 (-0.06%) | 45.84 | 46.75 | 1.36M |
| 2024-03-18 | 46.99 | 46.59 | ↓$0.40 (-0.85%) | 46.58 | 47.49 | 2.30M |
| 2024-03-15 | 46.76 | 47.13 | ↑$0.37 (0.79%) | 46.52 | 47.75 | 22.68M |
| 2024-03-14 | 46.46 | 46.39 | ↓$0.07 (-0.15%) | 46.20 | 46.87 | 2.03M |
| 2024-03-13 | 45.47 | 46.60 | ↑$1.13 (2.49%) | 45.47 | 47.06 | 2.08M |
| 2024-03-12 | 44.68 | 45.57 | ↑$0.89 (1.99%) | 44.44 | 45.77 | 2.09M |
| 2024-03-11 | 43.54 | 44.30 | ↑$0.76 (1.75%) | 43.47 | 44.54 | 1.88M |
| 2024-03-08 | 44.00 | 43.80 | ↓$0.20 (-0.45%) | 43.70 | 44.52 | 1.53M |
Create an account or log in to view more rows.
$AL going green
$AL I gave in! Bought more 100 shares
$AL Now I'm worried....
$AL time will come
$AL so tired of this pos let's fly already
$AL How can this stock move so little? Damn
$AL time will come
$AL low volume
expect flat or negative close
$AL green shoots
$AL let’s ride