U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,524.00 -26.00 (-0.07%) F Nasdaq
20,096.50 +57.00 (+0.28%) E-mini Russell 2000 Index Futur
2,065.20 +5.10 (+0.25%) Petróleo
81.91 +0.17 (+0.21%) Oro
2,337.80 +1.20 (+0.05%)
Air Lease Corporation (AL-PA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.27 | 25.29 | 25.16 | 25.16 | 25.16 | 13,506 |
| 26 jun 2024 | 25.21 | 25.32 | 25.21 | 25.22 | 25.22 | 4,517 |
| 25 jun 2024 | 25.25 | 25.28 | 25.22 | 25.25 | 25.25 | 4,575 |
| 24 jun 2024 | 25.20 | 25.28 | 25.20 | 25.20 | 25.20 | 10,706 |
| 21 jun 2024 | 25.28 | 25.39 | 25.20 | 25.20 | 25.20 | 8,179 |
| 20 jun 2024 | 25.18 | 25.21 | 25.15 | 25.15 | 25.15 | 12,314 |
| 18 jun 2024 | 25.20 | 25.34 | 25.12 | 25.12 | 25.12 | 10,598 |
| 17 jun 2024 | 25.25 | 25.39 | 25.15 | 25.18 | 25.18 | 11,497 |
| 14 jun 2024 | 25.45 | 25.47 | 25.15 | 25.15 | 25.15 | 5,304 |
| 13 jun 2024 | 25.34 | 25.47 | 25.30 | 25.40 | 25.40 | 5,558 |
| 12 jun 2024 | 25.39 | 25.49 | 25.19 | 25.21 | 25.21 | 7,736 |
| 11 jun 2024 | 25.22 | 25.27 | 25.15 | 25.20 | 25.20 | 12,903 |
| 10 jun 2024 | 25.27 | 25.27 | 25.16 | 25.22 | 25.22 | 8,303 |
| 07 jun 2024 | 25.24 | 25.29 | 25.20 | 25.26 | 25.26 | 5,651 |
| 06 jun 2024 | 25.15 | 25.28 | 25.15 | 25.28 | 25.28 | 11,121 |
| 05 jun 2024 | 25.28 | 25.33 | 25.21 | 25.24 | 25.24 | 16,046 |
| 04 jun 2024 | 25.17 | 25.27 | 25.17 | 25.18 | 25.18 | 10,984 |
| 03 jun 2024 | 25.38 | 25.38 | 25.15 | 25.16 | 25.16 | 12,413 |
| 31 may 2024 | 25.12 | 25.27 | 25.10 | 25.19 | 25.19 | 93,423 |
| 31 may 2024 | 0.592675 Dividendo | |||||
| 30 may 2024 | 25.54 | 25.71 | 25.53 | 25.68 | 25.09 | 14,327 |
| 29 may 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 25.00 | 11,643 |
| 28 may 2024 | 25.54 | 25.59 | 25.52 | 25.59 | 25.00 | 8,555 |
| 24 may 2024 | 25.51 | 25.59 | 25.51 | 25.52 | 24.93 | 23,974 |
| 23 may 2024 | 25.52 | 25.58 | 25.51 | 25.51 | 24.92 | 16,494 |
| 22 may 2024 | 25.54 | 25.59 | 25.50 | 25.56 | 24.97 | 10,823 |
| 21 may 2024 | 25.49 | 25.60 | 25.49 | 25.50 | 24.91 | 7,728 |
| 20 may 2024 | 25.55 | 25.61 | 25.48 | 25.58 | 24.99 | 8,299 |
| 17 may 2024 | 25.47 | 25.60 | 25.44 | 25.56 | 24.97 | 9,929 |
| 16 may 2024 | 25.48 | 25.62 | 25.43 | 25.61 | 25.02 | 9,141 |
| 15 may 2024 | 25.61 | 25.67 | 25.50 | 25.63 | 25.04 | 15,886 |
| 14 may 2024 | 25.47 | 25.59 | 25.46 | 25.59 | 25.00 | 10,896 |
| 13 may 2024 | 25.38 | 25.60 | 25.32 | 25.58 | 24.99 | 15,539 |
| 10 may 2024 | 25.33 | 25.54 | 25.31 | 25.43 | 24.84 | 10,744 |
| 09 may 2024 | 25.46 | 25.50 | 25.23 | 25.23 | 24.65 | 15,089 |
| 08 may 2024 | 25.40 | 25.65 | 25.36 | 25.41 | 24.82 | 15,988 |
| 07 may 2024 | 25.50 | 25.50 | 25.36 | 25.44 | 24.85 | 10,332 |
| 06 may 2024 | 25.50 | 25.52 | 25.35 | 25.45 | 24.86 | 10,836 |
| 03 may 2024 | 25.35 | 25.58 | 25.35 | 25.39 | 24.80 | 7,894 |
| 02 may 2024 | 25.35 | 25.50 | 25.34 | 25.43 | 24.85 | 7,541 |
| 01 may 2024 | 25.40 | 25.54 | 25.27 | 25.40 | 24.82 | 6,759 |
| 30 abr 2024 | 25.25 | 25.51 | 25.25 | 25.49 | 24.90 | 20,891 |
| 29 abr 2024 | 25.38 | 25.45 | 25.24 | 25.30 | 24.72 | 12,217 |
| 26 abr 2024 | 25.18 | 25.39 | 25.18 | 25.25 | 24.67 | 8,166 |
| 25 abr 2024 | 25.20 | 25.31 | 25.15 | 25.22 | 24.64 | 7,440 |
| 24 abr 2024 | 25.32 | 25.32 | 25.23 | 25.27 | 24.68 | 7,616 |
| 23 abr 2024 | 25.30 | 25.39 | 25.28 | 25.31 | 24.73 | 5,484 |
| 22 abr 2024 | 25.33 | 25.39 | 25.29 | 25.35 | 24.77 | 5,797 |
| 19 abr 2024 | 25.27 | 25.39 | 25.27 | 25.39 | 24.80 | 1,707 |
| 18 abr 2024 | 25.38 | 25.38 | 25.23 | 25.25 | 24.67 | 8,246 |
| 17 abr 2024 | 25.35 | 25.44 | 25.26 | 25.26 | 24.68 | 7,363 |
| 16 abr 2024 | 25.20 | 25.35 | 25.12 | 25.26 | 24.68 | 12,146 |
| 15 abr 2024 | 25.22 | 25.29 | 25.21 | 25.29 | 24.71 | 23,293 |
| 12 abr 2024 | 25.30 | 25.34 | 25.24 | 25.28 | 24.70 | 5,840 |
| 11 abr 2024 | 25.21 | 25.30 | 25.15 | 25.22 | 24.64 | 9,272 |
| 10 abr 2024 | 25.25 | 25.27 | 25.15 | 25.21 | 24.63 | 15,848 |
| 09 abr 2024 | 25.40 | 25.41 | 25.21 | 25.24 | 24.66 | 24,416 |
| 08 abr 2024 | 25.46 | 25.58 | 25.35 | 25.41 | 24.82 | 13,723 |
| 05 abr 2024 | 25.42 | 25.65 | 25.34 | 25.56 | 24.97 | 6,157 |
| 04 abr 2024 | 25.46 | 25.64 | 25.36 | 25.36 | 24.77 | 12,967 |
| 03 abr 2024 | 25.50 | 25.79 | 25.37 | 25.41 | 24.82 | 38,613 |
| 02 abr 2024 | 25.89 | 25.91 | 25.46 | 25.51 | 24.92 | 47,135 |
| 01 abr 2024 | 25.83 | 25.97 | 25.67 | 25.85 | 25.25 | 34,850 |
| 28 mar 2024 | 25.76 | 26.20 | 25.53 | 25.94 | 25.34 | 367,629 |
| 27 mar 2024 | 25.72 | 25.81 | 25.56 | 25.66 | 25.07 | 34,208 |
| 26 mar 2024 | 25.56 | 25.69 | 25.52 | 25.68 | 25.09 | 13,231 |
| 25 mar 2024 | 25.63 | 25.69 | 25.52 | 25.69 | 25.10 | 8,913 |
| 22 mar 2024 | 25.74 | 25.77 | 25.64 | 25.69 | 25.10 | 9,399 |
| 21 mar 2024 | 25.70 | 25.89 | 25.63 | 25.78 | 25.19 | 22,810 |
| 20 mar 2024 | 25.58 | 25.79 | 25.58 | 25.70 | 25.11 | 15,311 |
| 19 mar 2024 | 25.75 | 25.79 | 25.63 | 25.70 | 25.11 | 15,192 |
| 18 mar 2024 | 25.60 | 25.60 | 25.42 | 25.58 | 24.99 | 24,686 |
| 15 mar 2024 | 25.43 | 25.51 | 25.33 | 25.51 | 24.92 | 22,443 |
| 14 mar 2024 | 25.40 | 25.50 | 25.31 | 25.32 | 24.74 | 26,912 |
| 13 mar 2024 | 25.36 | 25.49 | 25.36 | 25.47 | 24.88 | 5,337 |
| 12 mar 2024 | 25.35 | 25.48 | 25.28 | 25.42 | 24.83 | 9,284 |
| 11 mar 2024 | 25.33 | 25.39 | 25.24 | 25.39 | 24.80 | 17,001 |
| 08 mar 2024 | 25.55 | 25.55 | 25.32 | 25.33 | 24.75 | 12,333 |
| 07 mar 2024 | 25.55 | 25.55 | 25.34 | 25.46 | 24.87 | 4,629 |
| 06 mar 2024 | 25.51 | 25.51 | 25.39 | 25.49 | 24.90 | 15,214 |
| 05 mar 2024 | 25.35 | 25.43 | 25.27 | 25.41 | 24.82 | 8,176 |
| 04 mar 2024 | 25.33 | 25.39 | 25.22 | 25.33 | 24.75 | 9,145 |
| 01 mar 2024 | 25.47 | 25.47 | 25.26 | 25.44 | 24.85 | 18,866 |
| 29 feb 2024 | 25.12 | 25.60 | 25.10 | 25.25 | 24.67 | 29,184 |
| 28 feb 2024 | 25.16 | 25.20 | 25.07 | 25.18 | 24.60 | 21,366 |
| 28 feb 2024 | 0.384375 Dividendo | |||||
| 27 feb 2024 | 25.52 | 25.58 | 25.36 | 25.51 | 24.55 | 8,949 |
| 26 feb 2024 | 25.41 | 25.51 | 25.26 | 25.45 | 24.49 | 14,740 |
| 23 feb 2024 | 25.34 | 25.54 | 25.31 | 25.44 | 24.48 | 21,362 |
| 22 feb 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 24.39 | 6,048 |
| 21 feb 2024 | 25.26 | 25.35 | 25.25 | 25.29 | 24.33 | 8,992 |
| 20 feb 2024 | 25.25 | 25.36 | 25.25 | 25.27 | 24.31 | 19,767 |
| 16 feb 2024 | 25.30 | 25.30 | 25.27 | 25.29 | 24.33 | 3,533 |
| 15 feb 2024 | 25.16 | 25.31 | 25.16 | 25.25 | 24.30 | 11,897 |
| 14 feb 2024 | 25.15 | 25.22 | 25.13 | 25.20 | 24.25 | 6,028 |
| 13 feb 2024 | 25.06 | 25.31 | 25.01 | 25.08 | 24.14 | 9,965 |
| 12 feb 2024 | 25.21 | 25.30 | 25.06 | 25.30 | 24.34 | 15,305 |
| 09 feb 2024 | 25.15 | 25.27 | 25.13 | 25.23 | 24.28 | 8,663 |
| 08 feb 2024 | 25.02 | 25.20 | 24.94 | 25.16 | 24.21 | 11,285 |
| 07 feb 2024 | 24.92 | 25.10 | 24.92 | 25.03 | 24.08 | 10,368 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.