Air Lease Corporation (AL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

50.17

+0.77

(+1.56%)

A partir del 03:57PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	49.79	50.43	49.70	50.17	50.17	518,782
14 may 2024	49.19	49.58	48.81	49.40	49.40	605,600
13 may 2024	49.28	49.32	48.79	48.88	48.88	570,400
10 may 2024	50.04	50.20	48.86	49.10	49.10	790,600
09 may 2024	49.01	49.84	48.88	49.78	49.78	880,700
08 may 2024	47.33	49.00	47.01	48.96	48.96	1,436,800
07 may 2024	47.01	48.27	46.22	47.79	47.79	3,284,400
06 may 2024	51.80	51.99	51.34	51.55	51.55	1,329,700
03 may 2024	51.35	51.66	50.93	51.41	51.41	728,200
02 may 2024	51.12	51.17	50.38	50.78	50.78	642,900
01 may 2024	50.17	51.02	49.87	50.29	50.29	898,400
30 abr 2024	51.57	51.78	50.16	50.24	50.24	938,400
29 abr 2024	51.71	52.13	51.62	52.02	52.02	838,200
26 abr 2024	51.72	52.31	51.57	51.66	51.66	742,200
25 abr 2024	50.75	51.62	50.40	51.56	51.56	664,800
24 abr 2024	51.21	51.65	50.97	51.40	51.40	873,800
23 abr 2024	49.71	51.06	49.52	51.01	51.01	1,081,100
22 abr 2024	49.15	49.98	48.90	49.55	49.55	642,600
19 abr 2024	48.76	49.42	48.76	49.03	49.03	875,000
18 abr 2024	48.91	49.70	48.61	48.73	48.73	646,300
17 abr 2024	48.93	49.22	48.49	48.64	48.64	788,100
16 abr 2024	48.29	48.71	47.74	48.46	48.46	622,600
15 abr 2024	49.01	49.45	47.99	48.22	48.22	577,400
12 abr 2024	48.79	49.17	48.12	48.55	48.55	1,151,500
11 abr 2024	48.84	49.25	47.94	49.16	49.16	1,000,800
10 abr 2024	48.73	49.33	48.42	48.79	48.79	1,094,800
09 abr 2024	50.36	50.56	49.47	49.54	49.54	1,046,300
08 abr 2024	50.69	50.92	50.21	50.40	50.40	909,800
05 abr 2024	49.93	50.64	49.93	50.54	50.54	1,134,800
04 abr 2024	51.01	51.65	50.09	50.17	50.17	1,020,100
03 abr 2024	50.15	50.69	49.95	50.44	50.44	1,189,000
02 abr 2024	50.75	50.83	49.93	50.14	50.14	1,375,300
01 abr 2024	51.51	51.65	50.74	51.18	51.18	1,086,300
28 mar 2024	51.09	51.77	51.05	51.44	51.44	1,337,600
27 mar 2024	50.37	50.86	50.06	50.76	50.76	1,159,700
26 mar 2024	49.64	50.63	49.23	50.31	50.31	2,324,400
25 mar 2024	48.25	49.66	48.07	49.10	49.10	1,929,700
22 mar 2024	47.35	48.43	47.25	48.29	48.29	1,738,900
21 mar 2024	46.82	47.39	46.75	47.06	47.06	874,400
20 mar 2024	46.00	46.94	45.82	46.65	46.65	1,072,800
19 mar 2024	46.38	46.75	45.84	46.35	46.35	1,362,500
18 mar 2024	46.99	47.49	46.58	46.59	46.59	2,296,200
15 mar 2024	46.76	47.75	46.52	47.13	47.13	22,684,300
14 mar 2024	46.46	46.87	46.20	46.39	46.39	2,029,200
14 mar 2024	0.21 Dividendo
13 mar 2024	45.47	47.06	45.47	46.60	46.39	2,075,900
12 mar 2024	44.68	45.77	44.44	45.57	45.36	2,092,500
11 mar 2024	43.54	44.54	43.47	44.30	44.10	1,876,800
08 mar 2024	44.00	44.52	43.70	43.80	43.60	1,527,500
07 mar 2024	43.79	44.29	43.43	43.86	43.66	1,807,600
06 mar 2024	43.03	43.97	42.85	43.40	43.20	2,880,000
05 mar 2024	41.59	43.42	41.59	42.72	42.53	2,135,800
04 mar 2024	42.29	42.73	41.70	41.87	41.68	4,022,600
01 mar 2024	40.24	40.53	39.81	39.90	39.72	756,600
29 feb 2024	39.79	40.12	39.41	40.10	39.92	1,211,700
28 feb 2024	39.51	40.07	39.45	39.77	39.59	776,300
27 feb 2024	40.16	40.28	39.62	39.81	39.63	765,200
26 feb 2024	39.75	40.15	39.58	39.76	39.58	816,700
23 feb 2024	39.87	40.62	39.39	39.97	39.79	880,900
22 feb 2024	40.00	40.30	39.55	39.83	39.65	1,080,800
21 feb 2024	40.18	40.45	39.35	39.87	39.69	1,330,800
20 feb 2024	40.90	41.38	40.50	40.54	40.36	1,197,300
16 feb 2024	42.85	43.07	40.95	41.07	40.88	1,573,100
15 feb 2024	42.57	43.30	42.54	43.13	42.94	924,400
14 feb 2024	41.92	42.32	41.45	42.29	42.10	806,700
13 feb 2024	41.34	41.55	40.81	41.37	41.18	572,000
12 feb 2024	42.02	42.71	42.02	42.55	42.36	423,800
09 feb 2024	41.92	42.11	41.64	42.02	41.83	660,100
08 feb 2024	42.43	42.70	41.83	41.85	41.66	1,136,700
07 feb 2024	42.66	42.67	42.18	42.56	42.37	464,400
06 feb 2024	42.27	42.88	42.12	42.51	42.32	616,900
05 feb 2024	42.50	42.50	41.98	42.29	42.10	427,700
02 feb 2024	42.47	43.12	42.25	43.00	42.81	456,400
01 feb 2024	42.40	42.98	41.91	42.85	42.66	622,600
31 ene 2024	43.12	43.53	41.76	41.81	41.62	945,500
30 ene 2024	42.92	43.43	42.92	43.14	42.95	482,100
29 ene 2024	42.75	43.16	42.26	43.11	42.92	960,400
26 ene 2024	42.53	42.94	42.32	42.66	42.47	901,400
25 ene 2024	41.80	42.90	41.74	42.42	42.23	1,087,300
24 ene 2024	41.97	41.97	41.14	41.16	40.97	481,800
23 ene 2024	41.40	41.67	41.18	41.46	41.27	908,000
22 ene 2024	40.59	41.07	40.54	41.04	40.86	485,000
19 ene 2024	39.85	40.43	39.49	40.43	40.25	384,200
18 ene 2024	40.18	40.33	39.59	39.77	39.59	611,500
17 ene 2024	39.18	39.99	39.18	39.86	39.68	707,800
16 ene 2024	39.55	39.77	39.15	39.76	39.58	547,500
12 ene 2024	40.85	41.09	39.87	39.89	39.71	459,500
11 ene 2024	40.32	40.66	39.93	40.64	40.46	404,300
10 ene 2024	40.42	40.73	40.30	40.54	40.36	558,300
09 ene 2024	39.98	40.26	39.89	40.03	39.85	389,200
08 ene 2024	40.10	40.58	39.79	40.52	40.34	652,000
05 ene 2024	39.74	40.74	39.74	40.25	40.07	1,030,700
04 ene 2024	39.46	40.12	39.41	39.86	39.68	842,600
03 ene 2024	40.44	40.88	39.37	39.42	39.24	928,800
02 ene 2024	41.54	41.94	41.03	41.14	40.95	609,200
29 dic 2023	42.01	42.19	41.73	41.94	41.75	435,800
28 dic 2023	41.75	42.12	41.75	42.04	41.85	518,100
27 dic 2023	42.14	42.24	41.80	41.96	41.77	489,200
26 dic 2023	42.19	42.28	41.82	42.00	41.81	593,500
22 dic 2023	41.38	42.34	41.38	42.10	41.91	644,200
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...

S&P 5005,310.38+63.70(+1.21%)

Dow Jones39,925.09+366.98(+0.93%)

Nasdaq16,743.36+232.18(+1.41%)

Russell 20002,106.28+20.58(+0.99%)

Petróleo78.82+0.80(+1.03%)

Oro2,392.60+32.70(+1.39%)

Air Lease Corporation (AL)

S&P 500
5,310.38
+63.70(+1.21%)

Dow Jones
39,925.09
+366.98(+0.93%)

Nasdaq
16,743.36
+232.18(+1.41%)

Russell 2000
2,106.28
+20.58(+0.99%)

Petróleo
78.82
+0.80(+1.03%)

Oro
2,392.60
+32.70(+1.39%)