NYSE:AL
Air Lease Corporation Stock Price (Quote)
$50.29
+0.0500 (+0.0995%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.74 | $52.31 | Wednesday, 1st May 2024 AL stock ended at $50.29. This is 0.0995% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $49.87 to a day high of $51.02. |
| 90 days | $39.37 | $52.31 | |
| 52 weeks | $33.33 | $52.31 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $50.17 | $51.02 | $49.87 | $50.29 | 709 392 |
| Apr 30, 2024 | $51.57 | $51.78 | $50.16 | $50.24 | 885 783 |
| Apr 29, 2024 | $51.71 | $52.13 | $51.62 | $52.02 | 795 742 |
| Apr 26, 2024 | $51.72 | $52.31 | $51.57 | $51.66 | 724 414 |
| Apr 25, 2024 | $50.75 | $51.62 | $50.40 | $51.56 | 657 084 |
| Apr 24, 2024 | $51.21 | $51.65 | $50.98 | $51.40 | 738 361 |
| Apr 23, 2024 | $49.71 | $51.06 | $49.52 | $51.01 | 1 081 141 |
| Apr 22, 2024 | $49.15 | $49.98 | $48.93 | $49.55 | 642 514 |
| Apr 19, 2024 | $48.76 | $49.42 | $48.76 | $49.03 | 697 773 |
| Apr 18, 2024 | $48.91 | $49.70 | $48.61 | $48.73 | 581 566 |
| Apr 17, 2024 | $48.93 | $49.22 | $48.49 | $48.64 | 654 933 |
| Apr 16, 2024 | $48.29 | $48.70 | $47.74 | $48.46 | 622 566 |
| Apr 15, 2024 | $49.01 | $49.45 | $47.99 | $48.22 | 474 995 |
| Apr 12, 2024 | $48.79 | $49.14 | $48.12 | $48.55 | 965 755 |
| Apr 11, 2024 | $48.84 | $49.25 | $47.94 | $49.16 | 968 725 |
| Apr 10, 2024 | $48.73 | $49.33 | $48.42 | $48.79 | 911 573 |
| Apr 09, 2024 | $50.36 | $50.55 | $49.47 | $49.54 | 842 383 |
| Apr 08, 2024 | $50.69 | $50.92 | $50.22 | $50.40 | 878 548 |
| Apr 05, 2024 | $49.93 | $50.64 | $49.93 | $50.54 | 1 055 677 |
| Apr 04, 2024 | $51.01 | $51.65 | $50.09 | $50.17 | 872 850 |
| Apr 03, 2024 | $50.15 | $50.69 | $49.95 | $50.44 | 921 529 |
| Apr 02, 2024 | $50.75 | $50.83 | $49.93 | $50.14 | 1 356 800 |
| Apr 01, 2024 | $51.51 | $51.65 | $50.74 | $51.18 | 996 774 |
| Mar 28, 2024 | $51.09 | $51.77 | $51.07 | $51.44 | 1 299 324 |
| Mar 27, 2024 | $50.37 | $50.85 | $50.06 | $50.76 | 972 195 |
