AL - AIR LEASE CORP
46.02
1.500 3.259%
Share volume: 549,874
Last Updated: 03-14-2025
Business Services/Services – Equipment Rental And Leasing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$44.52
1.50
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $45.12 | $45.12 | $46.07 | $46.07 | $44.73 | $44.73 | $46.02 | $46.02 | 549,874 | $549,874.00 |
| 03-13-2025 | $44.26 | $44.26 | $44.97 | $44.97 | $43.93 | $43.93 | $44.52 | $44.52 | 677,324 | $677,324.00 |
| 03-12-2025 | $44.54 | $44.54 | $44.87 | $44.87 | $43.52 | $43.52 | $44.32 | $44.32 | 727,838 | $727,838.00 |
| 03-11-2025 | $43.40 | $43.40 | $44.24 | $44.24 | $43.01 | $43.01 | $43.76 | $43.76 | 1,028,340 | $1,028,340.00 |
| 03-10-2025 | $45.37 | $45.37 | $45.37 | $45.37 | $43.00 | $43.00 | $43.38 | $43.38 | 1,232,343 | $1,232,343.00 |
| 03-07-2025 | $45.20 | $45.20 | $46.00 | $46.00 | $43.99 | $43.99 | $45.90 | $45.90 | 1,026,926 | $1,026,926.00 |
| 03-06-2025 | $46.43 | $46.43 | $46.97 | $46.97 | $45.72 | $45.72 | $46.30 | $46.30 | 550,598 | $550,598.00 |
| 03-05-2025 | $45.75 | $45.75 | $46.86 | $46.86 | $45.43 | $45.43 | $46.82 | $46.82 | 647,521 | $647,521.00 |
| 03-04-2025 | $45.13 | $45.13 | $46.13 | $46.13 | $44.00 | $44.00 | $45.17 | $45.17 | 764,676 | $764,676.00 |
| 03-03-2025 | $48.19 | $48.19 | $48.43 | $48.43 | $45.62 | $45.62 | $45.97 | $45.97 | 874,330 | $874,330.00 |