U.S. markets open in 1 hour 30 minutes
F S&P 500
5,773.75 -26.25 (-0.45%) F Dow Jones
42,471.00 -175.00 (-0.41%) F Nasdaq
20,103.50 -123.75 (-0.61%) E-mini Russell 2000 Index Futur
2,220.00 -10.50 (-0.47%) Petróleo
75.98 +1.60 (+2.15%) Oro
2,678.40 +10.60 (+0.40%)
Air Lease Corporation (AL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 43.88 | 43.91 | 43.24 | 43.49 | 43.49 | 524,400 |
| 03 oct 2024 | 43.41 | 43.54 | 42.63 | 42.91 | 42.91 | 1,069,100 |
| 02 oct 2024 | 43.93 | 44.68 | 43.82 | 43.83 | 43.83 | 701,000 |
| 01 oct 2024 | 45.11 | 45.22 | 43.89 | 44.20 | 44.20 | 1,136,300 |
| 30 sept 2024 | 45.50 | 45.50 | 44.77 | 45.29 | 45.29 | 723,700 |
| 27 sept 2024 | 45.75 | 46.08 | 45.01 | 45.79 | 45.79 | 645,400 |
| 26 sept 2024 | 45.71 | 46.02 | 45.15 | 45.32 | 45.32 | 647,600 |
| 25 sept 2024 | 45.23 | 45.28 | 44.75 | 45.00 | 45.00 | 598,900 |
| 24 sept 2024 | 45.44 | 45.70 | 44.81 | 45.08 | 45.08 | 657,000 |
| 23 sept 2024 | 45.76 | 46.26 | 45.15 | 45.25 | 45.25 | 772,000 |
| 20 sept 2024 | 45.50 | 45.81 | 44.90 | 45.80 | 45.80 | 1,943,000 |
| 19 sept 2024 | 45.55 | 45.90 | 45.15 | 45.89 | 45.89 | 963,400 |
| 18 sept 2024 | 44.29 | 45.63 | 44.08 | 44.49 | 44.49 | 1,252,100 |
| 17 sept 2024 | 44.25 | 44.87 | 43.80 | 44.18 | 44.18 | 749,400 |
| 16 sept 2024 | 43.83 | 44.12 | 43.27 | 44.02 | 44.02 | 513,500 |
| 13 sept 2024 | 43.08 | 43.75 | 43.08 | 43.65 | 43.65 | 479,300 |
| 12 sept 2024 | 42.50 | 43.11 | 42.08 | 42.67 | 42.67 | 566,100 |
| 11 sept 2024 | 41.63 | 42.33 | 40.95 | 42.30 | 42.30 | 640,700 |
| 10 sept 2024 | 42.15 | 42.35 | 41.37 | 41.90 | 41.90 | 686,700 |
| 09 sept 2024 | 42.50 | 43.00 | 42.14 | 42.16 | 42.16 | 816,600 |
| 06 sept 2024 | 43.81 | 44.31 | 42.43 | 42.48 | 42.48 | 687,800 |
| 06 sept 2024 | 0.21 Dividendo | |||||
| 05 sept 2024 | 44.08 | 44.70 | 43.75 | 44.03 | 43.82 | 532,800 |
| 04 sept 2024 | 43.63 | 44.72 | 43.63 | 43.99 | 43.78 | 515,400 |
| 03 sept 2024 | 45.60 | 45.84 | 43.86 | 43.87 | 43.66 | 744,700 |
| 30 ago 2024 | 45.79 | 46.30 | 45.41 | 46.27 | 46.05 | 450,400 |
| 29 ago 2024 | 45.32 | 46.00 | 45.12 | 45.71 | 45.49 | 410,500 |
| 28 ago 2024 | 45.10 | 45.30 | 44.84 | 45.02 | 44.81 | 393,900 |
| 27 ago 2024 | 45.62 | 45.80 | 45.28 | 45.36 | 45.14 | 506,500 |
| 26 ago 2024 | 46.41 | 46.79 | 45.76 | 45.91 | 45.69 | 574,100 |
| 23 ago 2024 | 45.46 | 46.12 | 45.14 | 46.07 | 45.85 | 372,000 |
| 22 ago 2024 | 45.52 | 45.71 | 44.91 | 44.99 | 44.78 | 380,900 |
| 21 ago 2024 | 44.70 | 45.54 | 44.59 | 45.46 | 45.24 | 320,400 |
| 20 ago 2024 | 45.13 | 45.35 | 44.59 | 44.68 | 44.47 | 360,000 |
| 19 ago 2024 | 44.95 | 45.44 | 44.69 | 45.37 | 45.15 | 419,200 |
| 16 ago 2024 | 45.34 | 45.71 | 44.70 | 44.73 | 44.52 | 567,900 |
| 15 ago 2024 | 45.02 | 45.60 | 44.44 | 45.45 | 45.23 | 758,200 |
| 14 ago 2024 | 43.80 | 44.21 | 43.71 | 44.09 | 43.88 | 470,500 |
| 13 ago 2024 | 42.91 | 43.85 | 42.68 | 43.57 | 43.36 | 582,100 |
| 12 ago 2024 | 43.09 | 43.50 | 42.45 | 42.57 | 42.37 | 672,300 |
| 09 ago 2024 | 42.58 | 43.08 | 42.43 | 42.99 | 42.78 | 515,300 |
| 08 ago 2024 | 42.83 | 43.12 | 42.29 | 42.72 | 42.52 | 920,700 |
| 07 ago 2024 | 42.05 | 44.11 | 42.00 | 42.30 | 42.10 | 1,621,100 |
| 06 ago 2024 | 40.96 | 42.83 | 40.75 | 42.36 | 42.16 | 1,363,400 |
| 05 ago 2024 | 39.44 | 41.46 | 39.43 | 40.73 | 40.54 | 1,953,300 |
| 02 ago 2024 | 41.20 | 42.76 | 39.75 | 41.11 | 40.91 | 3,273,600 |
| 01 ago 2024 | 49.64 | 49.87 | 47.33 | 47.71 | 47.48 | 1,058,400 |
| 31 jul 2024 | 49.18 | 50.48 | 48.61 | 49.62 | 49.38 | 662,900 |
| 30 jul 2024 | 49.32 | 49.88 | 48.72 | 48.80 | 48.57 | 574,500 |
| 29 jul 2024 | 50.01 | 50.20 | 48.92 | 49.04 | 48.81 | 797,000 |
| 26 jul 2024 | 49.15 | 49.77 | 48.67 | 49.47 | 49.23 | 601,200 |
| 25 jul 2024 | 47.68 | 48.99 | 47.51 | 48.31 | 48.08 | 695,200 |
| 24 jul 2024 | 48.83 | 49.06 | 47.60 | 47.63 | 47.40 | 454,600 |
| 23 jul 2024 | 48.82 | 49.06 | 48.53 | 48.75 | 48.52 | 513,000 |
| 22 jul 2024 | 47.70 | 48.72 | 47.28 | 48.35 | 48.12 | 587,000 |
| 19 jul 2024 | 47.82 | 47.94 | 46.87 | 47.55 | 47.32 | 833,900 |
| 18 jul 2024 | 49.83 | 50.31 | 48.02 | 48.02 | 47.79 | 845,800 |
| 17 jul 2024 | 49.33 | 50.56 | 49.33 | 49.94 | 49.70 | 626,500 |
| 16 jul 2024 | 48.96 | 50.01 | 48.70 | 49.88 | 49.64 | 552,300 |
| 15 jul 2024 | 48.00 | 49.50 | 47.65 | 48.77 | 48.54 | 715,700 |
| 12 jul 2024 | 48.37 | 48.72 | 47.71 | 47.78 | 47.55 | 651,000 |
| 11 jul 2024 | 46.29 | 48.23 | 45.82 | 48.06 | 47.83 | 1,277,500 |
| 10 jul 2024 | 47.66 | 47.68 | 45.01 | 45.90 | 45.68 | 1,312,700 |
| 09 jul 2024 | 47.60 | 48.10 | 47.21 | 47.65 | 47.42 | 576,300 |
| 08 jul 2024 | 47.69 | 47.91 | 47.50 | 47.64 | 47.41 | 650,200 |
| 05 jul 2024 | 47.41 | 47.98 | 46.88 | 47.52 | 47.29 | 1,135,500 |
| 03 jul 2024 | 46.95 | 47.95 | 46.85 | 47.73 | 47.50 | 439,000 |
| 02 jul 2024 | 46.47 | 47.03 | 46.17 | 46.85 | 46.63 | 545,300 |
| 01 jul 2024 | 47.61 | 47.69 | 46.41 | 46.65 | 46.43 | 697,400 |
| 28 jun 2024 | 48.32 | 48.46 | 46.99 | 47.53 | 47.30 | 1,139,600 |
| 27 jun 2024 | 47.78 | 48.11 | 47.59 | 47.95 | 47.72 | 638,400 |
| 26 jun 2024 | 47.36 | 48.07 | 47.29 | 47.86 | 47.63 | 1,116,700 |
| 25 jun 2024 | 47.29 | 48.45 | 47.09 | 48.15 | 47.92 | 1,432,700 |
| 24 jun 2024 | 47.00 | 47.67 | 46.96 | 47.23 | 47.00 | 619,800 |
| 21 jun 2024 | 46.45 | 47.20 | 46.12 | 46.98 | 46.76 | 1,523,900 |
| 20 jun 2024 | 46.02 | 46.46 | 45.97 | 46.39 | 46.17 | 478,400 |
| 18 jun 2024 | 45.38 | 46.37 | 45.38 | 46.32 | 46.10 | 565,400 |
| 17 jun 2024 | 44.82 | 45.62 | 44.51 | 45.32 | 45.10 | 499,000 |
| 14 jun 2024 | 44.65 | 45.06 | 44.15 | 44.72 | 44.51 | 531,100 |
| 13 jun 2024 | 45.94 | 46.05 | 45.39 | 45.42 | 45.20 | 559,500 |
| 12 jun 2024 | 46.29 | 46.84 | 44.96 | 46.12 | 45.90 | 507,900 |
| 11 jun 2024 | 45.45 | 45.45 | 45.00 | 45.20 | 44.98 | 584,700 |
| 10 jun 2024 | 45.35 | 46.45 | 45.35 | 45.95 | 45.73 | 536,300 |
| 07 jun 2024 | 45.70 | 46.41 | 45.42 | 45.94 | 45.72 | 360,200 |
| 06 jun 2024 | 46.92 | 47.16 | 46.17 | 46.20 | 45.98 | 398,600 |
| 05 jun 2024 | 46.39 | 46.98 | 45.89 | 46.96 | 46.74 | 477,000 |
| 04 jun 2024 | 46.80 | 46.93 | 45.99 | 46.24 | 46.02 | 491,600 |
| 04 jun 2024 | 0.21 Dividendo | |||||
| 03 jun 2024 | 47.65 | 47.99 | 46.79 | 47.28 | 46.85 | 561,600 |
| 31 may 2024 | 47.40 | 47.70 | 46.71 | 47.64 | 47.20 | 869,500 |
| 30 may 2024 | 46.72 | 47.09 | 46.25 | 47.07 | 46.64 | 1,175,600 |
| 29 may 2024 | 47.35 | 47.68 | 46.42 | 46.55 | 46.12 | 1,136,600 |
| 28 may 2024 | 48.81 | 49.10 | 47.78 | 47.86 | 47.42 | 645,000 |
| 24 may 2024 | 48.04 | 48.64 | 47.85 | 48.55 | 48.10 | 441,900 |
| 23 may 2024 | 48.54 | 48.54 | 47.49 | 47.72 | 47.28 | 517,200 |
| 22 may 2024 | 48.69 | 48.80 | 47.79 | 48.20 | 47.76 | 702,200 |
| 21 may 2024 | 48.97 | 49.13 | 48.67 | 48.77 | 48.32 | 568,500 |
| 20 may 2024 | 49.20 | 49.41 | 48.91 | 48.93 | 48.48 | 703,800 |
| 17 may 2024 | 49.44 | 49.85 | 49.13 | 49.27 | 48.82 | 602,200 |
| 16 may 2024 | 49.98 | 50.07 | 49.17 | 49.42 | 48.97 | 552,500 |
| *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.