Air Lease Corporation Class A Common Stockのデータ

Air Lease Corporation Class A Common Stockの基本情報

名前 Air Lease Corporation Class A Common Stock
ティッカー AL
国 United States
上場年 2011.0
セクター Technology

Air Lease Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.73 42.42 43.73 42.61 992800.0 42.61
2021-02-12 43.74 42.25 42.25 43.1 1289600.0 43.1
2021-02-11 43.81 41.95 43.75 42.66 845700.0 42.66
2021-02-10 43.84 42.93 43.5 43.54 1214500.0 43.54
2021-02-09 43.65 42.83 43.22 43.23 1112700.0 43.23
2021-02-08 44.23 43.43 43.68 43.51 696700.0 43.51
2021-02-05 43.99 43.04 43.98 43.17 350800.0 43.17
2021-02-04 44.38 42.65 43.55 43.37 542800.0 43.37
2021-02-03 43.48 41.66 41.66 43.17 517700.0 43.17
2021-02-02 42.49 41.03 41.24 41.72 520500.0 41.72
2021-02-01 40.54 39.5 40.1 40.47 578800.0 40.47
2021-01-29 41.8 39.5 41.8 39.63 699200.0 39.63
2021-01-28 42.66 41.09 41.29 42.06 873500.0 42.06
2021-01-27 41.61 40.02 41.11 40.48 669500.0 40.48
2021-01-26 43.87 41.86 43.56 41.9 461100.0 41.9
2021-01-25 42.87 41.1 42.44 42.8 703100.0 42.8
2021-01-22 43.04 41.71 42.56 42.5 769500.0 42.5
2021-01-21 44.77 42.91 44.71 43.17 636500.0 43.17
2021-01-20 45.23 44.3 44.49 44.66 1125400.0 44.66
2021-01-19 44.48 43.35 43.66 44.13 532200.0 44.13
2021-01-15 45.04 43.1 44.99 43.28 708600.0 43.28
2021-01-14 45.86 44.18 44.64 45.23 564000.0 45.23
2021-01-13 45.85 44.13 45.41 44.18 811900.0 44.18
2021-01-12 46.04 44.64 45.24 45.65 878300.0 45.65
2021-01-11 45.02 42.56 42.56 44.95 1454500.0 44.95
2021-01-08 44.39 42.25 44.39 43.32 453900.0 43.32
2021-01-07 45.43 43.23 45.18 43.72 885400.0 43.72
2021-01-06 45.13 43.49 44.7 44.36 1211600.0 44.36
2021-01-05 44.03 42.1 42.41 43.74 467300.0 43.74
2021-01-04 44.98 41.99 44.52 42.39 579100.0 42.39
2020-12-31 44.92 43.5 43.97 44.42 533400.0 44.42
2020-12-30 44.62 43.09 43.29 44.29 410700.0 44.29
2020-12-29 43.85 43.07 43.34 43.34 457800.0 43.34
2020-12-28 44.24 42.93 43.5 43.32 587300.0 43.32
2020-12-24 43.3 42.22 42.8 43.19 231000.0 43.19
2020-12-23 42.99 40.92 41.45 42.78 852700.0 42.78
2020-12-22 42.31 40.6 41.95 40.74 703700.0 40.74
2020-12-21 42.06 39.75 40.0 41.87 695500.0 41.87
2020-12-18 42.42 41.25 42.07 41.56 977300.0 41.56
2020-12-17 42.77 41.31 41.88 42.33 763000.0 42.33
2020-12-16 42.25 41.01 41.87 41.78 823000.0 41.62
2020-12-15 42.76 41.44 42.23 42.0 732100.0 41.84
2020-12-14 43.7 41.91 43.35 41.98 1167400.0 41.82
2020-12-11 42.93 41.62 42.46 42.56 1466500.0 42.4
2020-12-10 42.98 40.68 41.4 42.59 2107200.0 42.43
2020-12-09 41.45 40.05 41.02 41.13 1573200.0 40.97
2020-12-08 41.66 40.32 40.58 40.94 424800.0 40.78
2020-12-07 42.3 40.55 42.28 41.02 789000.0 40.86
2020-12-04 43.09 41.06 41.39 42.72 1193600.0 42.56
2020-12-03 41.38 38.03 38.03 40.78 1204400.0 40.62
2020-12-02 38.23 37.34 37.5 38.2 516100.0 38.05
2020-12-01 38.48 37.01 37.49 37.82 902700.0 37.68
2020-11-30 38.74 36.4 37.81 36.57 946800.0 36.43
2020-11-27 39.3 37.75 38.64 37.98 350200.0 37.83
2020-11-25 39.61 38.35 39.56 38.63 836700.0 38.48
2020-11-24 41.47 39.8 40.34 39.81 1969200.0 39.66
2020-11-23 39.4 37.73 37.78 39.27 1190300.0 39.12
2020-11-20 38.77 36.69 38.21 37.28 1000100.0 37.14
2020-11-19 39.24 38.12 39.08 38.6 867400.0 38.45
2020-11-18 41.24 39.33 39.95 39.58 1436000.0 39.43
2020-11-17 39.69 37.29 37.75 39.44 1544500.0 39.29
2020-11-16 38.69 36.1 37.25 38.54 1377900.0 38.39
2020-11-13 35.9 34.47 34.86 35.3 1643700.0 35.16
2020-11-12 35.34 33.39 33.95 34.49 763100.0 34.36
2020-11-11 35.21 32.97 34.21 34.64 1501800.0 34.51
2020-11-10 37.64 33.06 36.84 33.83 3809900.0 33.7
2020-11-09 37.16 34.2 34.34 36.18 2361600.0 36.04
2020-11-06 31.17 29.85 30.95 30.59 583900.0 30.47
2020-11-05 30.97 29.31 29.38 30.77 619900.0 30.65
2020-11-04 29.63 28.01 29.32 28.97 654300.0 28.86
2020-11-03 30.1 28.98 29.66 29.7 589600.0 29.59
2020-11-02 28.86 27.27 27.64 28.84 949500.0 28.73
2020-10-30 28.12 26.65 27.66 27.24 1020600.0 27.14
2020-10-29 28.24 27.13 27.13 28.04 451400.0 27.93
2020-10-28 28.48 27.11 28.25 27.39 934900.0 27.29
2020-10-27 30.85 29.21 30.48 29.23 431500.0 29.12
2020-10-26 31.86 30.28 31.51 30.7 609500.0 30.58
2020-10-23 32.99 31.58 32.38 32.1 903600.0 31.98
2020-10-22 32.08 30.72 30.72 31.98 610400.0 31.86
2020-10-21 31.1 30.24 30.84 30.45 457600.0 30.33
2020-10-20 31.54 30.64 30.89 31.07 469800.0 30.95
2020-10-19 31.37 29.91 30.0 30.44 669900.0 30.32
2020-10-16 30.64 29.81 30.11 29.85 470500.0 29.74
2020-10-15 29.93 29.06 29.27 29.89 378100.0 29.78
2020-10-14 30.45 29.5 29.92 29.5 835800.0 29.39
2020-10-13 30.81 29.54 30.81 29.76 602800.0 29.65
2020-10-12 31.59 30.75 31.07 30.96 1255500.0 30.84
2020-10-09 31.57 29.94 30.8 31.19 1535900.0 31.07
2020-10-08 31.42 30.26 30.92 30.73 1424100.0 30.61
2020-10-07 30.92 30.15 30.45 30.64 708800.0 30.52
2020-10-06 32.34 29.72 32.15 29.94 727500.0 29.83
2020-10-05 32.03 31.25 31.62 31.49 699400.0 31.37
2020-10-02 31.42 29.24 29.52 31.05 745400.0 30.93
2020-10-01 30.99 29.38 29.8 30.93 959600.0 30.81
2020-09-30 30.11 28.87 29.47 29.42 1214400.0 29.31
2020-09-29 29.76 28.85 29.63 29.27 657600.0 29.16
2020-09-28 30.4 28.59 29.04 29.85 1141400.0 29.74
2020-09-25 28.12 26.68 26.68 28.0 892500.0 27.89
2020-09-24 27.99 26.75 27.79 27.14 1122800.0 27.04
2020-09-23 30.69 28.07 29.81 28.09 984900.0 27.98
2020-09-22 30.4 29.63 29.87 29.75 776900.0 29.64
2020-09-21 30.3 28.56 30.0 29.84 1346600.0 29.73
2020-09-18 32.56 30.91 32.56 31.07 1269000.0 30.95
2020-09-17 33.34 31.86 32.44 32.61 1325000.0 32.49
2020-09-16 33.49 31.4 32.04 33.04 1056200.0 32.91
2020-09-15 33.43 31.68 32.7 31.83 1096200.0 31.71
2020-09-14 32.91 31.7 31.96 32.65 950000.0 32.52
2020-09-11 31.81 30.68 31.0 31.61 799600.0 31.49
2020-09-10 31.81 30.84 31.44 30.87 755800.0 30.75
2020-09-09 32.0 30.51 32.0 31.31 493300.0 31.04
2020-09-08 32.46 31.13 31.59 31.89 1087100.0 31.62
2020-09-04 32.37 30.56 31.94 32.14 1022000.0 31.86
2020-09-03 33.2 31.05 31.61 31.27 651400.0 31.0
2020-09-02 31.73 30.62 31.65 31.49 557300.0 31.22
2020-09-01 31.95 30.57 31.09 31.59 971500.0 31.32
2020-08-31 32.52 30.94 32.52 31.08 879800.0 30.81
2020-08-28 32.52 31.55 31.66 32.31 640500.0 32.03
2020-08-27 31.7 30.02 30.02 31.41 609800.0 31.14
2020-08-26 30.91 29.9 30.84 29.97 667200.0 29.71
2020-08-25 31.99 30.3 31.15 30.92 476100.0 30.65
2020-08-24 31.05 29.52 29.52 30.96 694400.0 30.69
2020-08-21 29.75 28.96 29.6 29.1 950500.0 28.85
2020-08-20 30.14 29.45 29.77 29.77 464400.0 29.51
2020-08-19 30.87 29.92 30.12 30.14 541700.0 29.88
2020-08-18 30.64 30.06 30.22 30.1 490100.0 29.84
2020-08-17 30.99 30.07 30.92 30.26 701000.0 30.0
2020-08-14 31.29 30.15 30.74 30.89 642500.0 30.62
2020-08-13 32.14 31.01 31.37 31.03 500400.0 30.76
2020-08-12 32.3 31.21 31.78 31.63 544900.0 31.36
2020-08-11 32.67 31.34 31.78 31.39 895300.0 31.12
2020-08-10 31.55 30.21 30.21 30.82 791700.0 30.55
2020-08-07 30.19 28.38 29.25 29.82 1629100.0 29.56
2020-08-06 28.66 27.94 28.16 28.33 1005700.0 28.09
2020-08-05 28.5 27.5 28.13 28.36 672600.0 28.12
2020-08-04 27.88 26.77 26.86 27.55 564800.0 27.31
2020-08-03 27.32 26.26 26.5 27.11 702000.0 26.88
2020-07-31 26.7 25.3 26.47 26.22 831900.0 25.99
2020-07-30 26.81 25.99 26.34 26.7 821300.0 26.47
2020-07-29 27.16 25.85 25.99 27.14 868000.0 26.91
2020-07-28 26.37 25.65 25.89 25.74 664500.0 25.52
2020-07-27 26.59 25.69 26.49 26.02 1034600.0 25.8
2020-07-24 27.19 26.47 27.19 26.53 492200.0 26.3
2020-07-23 27.7 26.31 27.06 27.39 708900.0 27.15
2020-07-22 27.82 27.0 27.24 27.25 774000.0 27.02
2020-07-21 29.03 27.33 28.5 27.43 663500.0 27.19
2020-07-20 29.25 27.83 28.8 28.14 967500.0 27.9
2020-07-17 29.7 29.05 29.2 29.1 803100.0 28.85
2020-07-16 30.0 29.07 29.83 29.17 769600.0 28.92
2020-07-15 30.31 28.45 29.0 29.96 1871200.0 29.7
2020-07-14 28.48 27.26 27.61 27.99 962100.0 27.75
2020-07-13 28.93 26.9 28.04 27.57 790100.0 27.33
2020-07-10 27.93 26.42 26.53 27.61 1223000.0 27.37
2020-07-09 28.2 26.46 28.2 26.56 2038000.0 26.33
2020-07-08 28.3 27.44 27.5 28.2 799100.0 27.96
2020-07-07 28.75 27.27 28.75 27.69 1141600.0 27.45
2020-07-06 29.63 28.02 28.73 29.5 1216500.0 29.25
2020-07-02 29.79 28.15 29.24 28.21 1011800.0 27.97
2020-07-01 30.84 28.26 29.64 28.32 1181400.0 28.08
2020-06-30 29.51 28.13 29.13 29.29 684900.0 29.04
2020-06-29 29.55 27.72 28.5 29.4 1078800.0 29.15
2020-06-26 28.95 27.81 28.74 27.94 1940300.0 27.7
2020-06-25 29.15 28.08 28.52 28.92 1143400.0 28.67
2020-06-24 29.9 28.06 29.75 29.01 1275000.0 28.76
2020-06-23 30.88 29.99 30.45 30.41 705600.0 30.15
2020-06-22 30.3 29.09 29.77 29.92 771800.0 29.66
2020-06-19 31.4 29.87 30.9 30.15 1510800.0 29.89
2020-06-18 31.14 30.21 30.68 30.61 1027900.0 30.35
2020-06-17 32.63 30.97 32.63 31.16 1186100.0 30.89
2020-06-16 34.76 32.45 34.71 32.65 1160500.0 32.37
2020-06-15 32.9 29.5 30.0 32.18 1031800.0 31.9
2020-06-12 32.63 30.43 31.98 31.77 1246600.0 31.5
2020-06-11 30.44 28.91 29.3 29.83 1394500.0 29.57
2020-06-10 35.22 32.12 34.92 32.23 1221000.0 31.95
2020-06-09 35.81 34.02 35.41 35.33 1156100.0 35.03
2020-06-08 37.37 36.1 36.65 36.92 2255100.0 36.6
2020-06-05 38.96 34.66 37.96 34.88 2622000.0 34.58
2020-06-04 35.1 33.09 34.65 34.51 2705700.0 34.21
2020-06-03 34.9 32.43 32.51 34.56 1634000.0 34.11
2020-06-02 32.33 31.3 31.44 31.9 1251100.0 31.49
2020-06-01 31.59 29.65 29.91 31.22 1271500.0 30.82
2020-05-29 30.74 29.17 29.44 30.11 1915900.0 29.72
2020-05-28 31.5 29.55 31.45 30.38 1640800.0 29.99
2020-05-27 30.45 28.77 29.36 30.4 1458200.0 30.01
2020-05-26 29.39 27.91 28.77 28.52 2338500.0 28.15
2020-05-22 27.29 26.07 26.93 26.73 1002500.0 26.39
2020-05-21 27.0 26.15 26.5 26.7 1521300.0 26.36
2020-05-20 26.41 25.68 26.19 26.04 1654600.0 25.7
2020-05-19 26.48 24.52 25.88 25.29 1521500.0 24.96
2020-05-18 26.24 23.83 24.13 26.11 1867900.0 25.77
2020-05-15 22.64 21.72 21.98 22.05 830600.0 21.77
2020-05-14 22.41 19.74 21.27 22.4 1633400.0 22.11
2020-05-13 23.39 20.95 23.39 21.96 1594000.0 21.68
2020-05-12 24.98 23.53 24.92 23.76 1251200.0 23.45
2020-05-11 26.48 24.26 26.35 24.73 1806800.0 24.41
2020-05-08 27.13 25.32 26.0 26.98 1579000.0 26.63
2020-05-07 24.77 23.66 23.95 24.37 928300.0 24.06
2020-05-06 24.56 23.31 24.27 23.36 769200.0 23.06
2020-05-05 26.69 23.7 24.65 23.96 1287900.0 23.65
2020-05-04 23.95 21.84 23.18 23.6 1589700.0 23.3
2020-05-01 25.83 23.49 25.14 24.2 1130000.0 23.89
2020-04-30 26.49 24.68 25.22 26.15 1609400.0 25.81
2020-04-29 27.1 23.89 23.91 26.72 1891300.0 26.38
2020-04-28 23.69 22.38 22.79 23.03 1736800.0 22.73
2020-04-27 22.0 20.58 20.64 21.82 1843000.0 21.54
2020-04-24 20.85 20.01 20.53 20.58 1912900.0 20.31
2020-04-23 20.71 20.01 20.39 20.13 1815200.0 19.87
2020-04-22 22.4 20.01 22.27 20.01 1722800.0 19.75
2020-04-21 21.67 20.88 21.28 21.44 1998000.0 21.16
2020-04-20 22.98 21.68 22.63 22.12 1332300.0 21.83
2020-04-17 24.4 22.9 22.9 23.76 1267400.0 23.45
2020-04-16 23.2 21.15 23.2 21.78 1245100.0 21.5
2020-04-15 23.52 21.83 23.0 23.4 1309400.0 23.1
2020-04-14 25.76 24.03 24.6 24.25 937300.0 23.94
2020-04-13 26.0 23.06 26.0 24.2 1566900.0 23.89
2020-04-09 27.67 25.14 26.19 26.04 2295600.0 25.7
2020-04-08 25.46 23.69 24.13 24.62 2042500.0 24.3
2020-04-07 27.49 23.57 23.87 23.9 2621000.0 23.59
2020-04-06 22.98 20.42 20.74 21.7 1649800.0 21.42
2020-04-03 20.69 17.61 20.25 18.89 2532000.0 18.65
2020-04-02 21.81 19.91 20.44 20.34 1890400.0 20.08
2020-04-01 20.99 19.51 20.87 20.6 1932300.0 20.33
2020-03-31 23.05 21.73 22.0 22.14 1695800.0 21.85
2020-03-30 22.13 18.01 20.07 21.82 2152500.0 21.54
2020-03-27 24.04 20.46 23.55 20.93 2100600.0 20.66
2020-03-26 28.17 24.2 27.2 25.03 4439100.0 24.71
2020-03-25 29.17 24.03 24.05 26.36 5798900.0 26.02
2020-03-24 22.5 16.9 16.92 22.4 3589100.0 22.11
2020-03-23 17.74 14.6 16.29 15.41 3171800.0 15.21
2020-03-20 19.4 15.31 15.31 16.55 4743100.0 16.34
2020-03-19 16.2 9.5 10.59 14.77 6704100.0 14.58
2020-03-18 14.65 8.41 14.1 10.81 6849700.0 10.52
2020-03-17 20.44 15.62 20.35 15.67 3453600.0 15.25
2020-03-16 21.65 19.06 20.88 20.06 2629500.0 19.53
2020-03-13 24.06 20.57 24.05 23.76 3699200.0 23.13
2020-03-12 28.67 22.11 28.15 22.42 3977400.0 21.82
2020-03-11 33.23 30.57 32.51 30.91 2833300.0 30.09
2020-03-10 33.97 31.16 33.41 33.93 1920200.0 33.03
2020-03-09 33.44 31.47 31.63 31.94 1573400.0 31.09
2020-03-06 35.48 33.47 33.6 35.07 3558100.0 34.14
2020-03-05 36.88 34.24 36.82 35.0 2345400.0 34.07
2020-03-04 38.95 36.91 38.91 38.09 940000.0 37.08
2020-03-03 39.76 37.81 39.24 38.22 1725400.0 37.2
2020-03-02 39.38 37.87 38.64 39.2 1651800.0 38.16
2020-02-28 38.6 36.14 36.2 38.36 3398400.0 37.34
2020-02-27 38.9 35.74 36.98 37.74 3000000.0 36.74
2020-02-26 39.15 37.2 38.89 37.57 1193700.0 36.57
2020-02-25 41.75 38.35 41.73 38.53 1113200.0 37.51
2020-02-24 41.8 39.99 41.18 41.54 1286000.0 40.43
2020-02-21 44.56 42.96 44.38 43.33 576800.0 42.18
2020-02-20 44.83 43.59 43.59 44.66 746800.0 43.47
2020-02-19 43.98 43.52 43.75 43.75 889300.0 42.59
2020-02-18 45.36 42.95 45.18 43.5 1319600.0 42.34