NYSE - Delayed Quote • USD
Air Lease Corporation (AL)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 51.21 | 51.65 | 50.97 | 51.40 | 51.40 | 873,800 |
Apr 23, 2024 | 49.71 | 51.06 | 49.52 | 51.01 | 51.01 | 1,081,100 |
Apr 22, 2024 | 49.15 | 49.98 | 48.90 | 49.55 | 49.55 | 642,600 |
Apr 19, 2024 | 48.76 | 49.42 | 48.76 | 49.03 | 49.03 | 875,000 |
Apr 18, 2024 | 48.91 | 49.70 | 48.61 | 48.73 | 48.73 | 646,300 |
Apr 17, 2024 | 48.93 | 49.22 | 48.49 | 48.64 | 48.64 | 788,100 |
Apr 16, 2024 | 48.29 | 48.71 | 47.74 | 48.46 | 48.46 | 622,600 |
Apr 15, 2024 | 49.01 | 49.45 | 47.99 | 48.22 | 48.22 | 577,400 |
Apr 12, 2024 | 48.79 | 49.17 | 48.12 | 48.55 | 48.55 | 1,151,500 |
Apr 11, 2024 | 48.84 | 49.25 | 47.94 | 49.16 | 49.16 | 1,000,800 |
Apr 10, 2024 | 48.73 | 49.33 | 48.42 | 48.79 | 48.79 | 1,094,800 |
Apr 9, 2024 | 50.36 | 50.56 | 49.47 | 49.54 | 49.54 | 1,046,300 |
Apr 8, 2024 | 50.69 | 50.92 | 50.21 | 50.40 | 50.40 | 909,800 |
Apr 5, 2024 | 49.93 | 50.64 | 49.93 | 50.54 | 50.54 | 1,134,800 |
Apr 4, 2024 | 51.01 | 51.65 | 50.09 | 50.17 | 50.17 | 1,020,100 |
Apr 3, 2024 | 50.15 | 50.69 | 49.95 | 50.44 | 50.44 | 1,189,000 |
Apr 2, 2024 | 50.75 | 50.83 | 49.93 | 50.14 | 50.14 | 1,375,300 |
Apr 1, 2024 | 51.51 | 51.65 | 50.74 | 51.18 | 51.18 | 1,086,300 |
Mar 28, 2024 | 51.09 | 51.77 | 51.05 | 51.44 | 51.44 | 1,337,600 |
Mar 27, 2024 | 50.37 | 50.86 | 50.06 | 50.76 | 50.76 | 1,159,700 |
Mar 26, 2024 | 49.64 | 50.63 | 49.23 | 50.31 | 50.31 | 2,324,400 |
Mar 25, 2024 | 48.25 | 49.66 | 48.07 | 49.10 | 49.10 | 1,929,700 |
Mar 22, 2024 | 47.35 | 48.43 | 47.25 | 48.29 | 48.29 | 1,738,900 |
Mar 21, 2024 | 46.82 | 47.39 | 46.75 | 47.06 | 47.06 | 874,400 |
Mar 20, 2024 | 46.00 | 46.94 | 45.82 | 46.65 | 46.65 | 1,072,800 |
Mar 19, 2024 | 46.38 | 46.75 | 45.84 | 46.35 | 46.35 | 1,362,500 |
Mar 18, 2024 | 46.99 | 47.49 | 46.58 | 46.59 | 46.59 | 2,296,200 |
Mar 15, 2024 | 46.76 | 47.75 | 46.52 | 47.13 | 47.13 | 22,684,300 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 46.46 | 46.87 | 46.20 | 46.39 | 46.39 | 2,029,200 |
Mar 13, 2024 | 45.47 | 47.06 | 45.47 | 46.60 | 46.39 | 2,075,900 |
Mar 12, 2024 | 44.68 | 45.77 | 44.44 | 45.57 | 45.36 | 2,092,500 |
Mar 11, 2024 | 43.54 | 44.54 | 43.47 | 44.30 | 44.10 | 1,876,800 |
Mar 8, 2024 | 44.00 | 44.52 | 43.70 | 43.80 | 43.60 | 1,527,500 |
Mar 7, 2024 | 43.79 | 44.29 | 43.43 | 43.86 | 43.66 | 1,807,600 |
Mar 6, 2024 | 43.03 | 43.97 | 42.85 | 43.40 | 43.20 | 2,880,000 |
Mar 5, 2024 | 41.59 | 43.42 | 41.59 | 42.72 | 42.53 | 2,135,800 |
Mar 4, 2024 | 42.29 | 42.73 | 41.70 | 41.87 | 41.68 | 4,022,600 |
Mar 1, 2024 | 40.24 | 40.53 | 39.81 | 39.90 | 39.72 | 756,600 |
Feb 29, 2024 | 39.79 | 40.12 | 39.41 | 40.10 | 39.92 | 1,211,700 |
Feb 28, 2024 | 39.51 | 40.07 | 39.45 | 39.77 | 39.59 | 776,300 |
Feb 27, 2024 | 40.16 | 40.28 | 39.62 | 39.81 | 39.63 | 765,200 |
Feb 26, 2024 | 39.75 | 40.15 | 39.58 | 39.76 | 39.58 | 816,700 |
Feb 23, 2024 | 39.87 | 40.62 | 39.39 | 39.97 | 39.79 | 880,900 |
Feb 22, 2024 | 40.00 | 40.30 | 39.55 | 39.83 | 39.65 | 1,080,800 |
Feb 21, 2024 | 40.18 | 40.45 | 39.35 | 39.87 | 39.69 | 1,330,800 |
Feb 20, 2024 | 40.90 | 41.38 | 40.50 | 40.54 | 40.36 | 1,197,300 |
Feb 16, 2024 | 42.85 | 43.07 | 40.95 | 41.07 | 40.88 | 1,573,100 |
Feb 15, 2024 | 42.57 | 43.30 | 42.54 | 43.13 | 42.94 | 924,400 |
Feb 14, 2024 | 41.92 | 42.32 | 41.45 | 42.29 | 42.10 | 806,700 |
Feb 13, 2024 | 41.34 | 41.55 | 40.81 | 41.37 | 41.18 | 572,000 |
Feb 12, 2024 | 42.02 | 42.71 | 42.02 | 42.55 | 42.36 | 423,800 |
Feb 9, 2024 | 41.92 | 42.11 | 41.64 | 42.02 | 41.83 | 660,100 |
Feb 8, 2024 | 42.43 | 42.70 | 41.83 | 41.85 | 41.66 | 1,136,700 |
Feb 7, 2024 | 42.66 | 42.67 | 42.18 | 42.56 | 42.37 | 464,400 |
Feb 6, 2024 | 42.27 | 42.88 | 42.12 | 42.51 | 42.32 | 616,900 |
Feb 5, 2024 | 42.50 | 42.50 | 41.98 | 42.29 | 42.10 | 427,700 |
Feb 2, 2024 | 42.47 | 43.12 | 42.25 | 43.00 | 42.81 | 456,400 |
Feb 1, 2024 | 42.40 | 42.98 | 41.91 | 42.85 | 42.66 | 622,600 |
Jan 31, 2024 | 43.12 | 43.53 | 41.76 | 41.81 | 41.62 | 945,500 |
Jan 30, 2024 | 42.92 | 43.43 | 42.92 | 43.14 | 42.95 | 482,100 |
Jan 29, 2024 | 42.75 | 43.16 | 42.26 | 43.11 | 42.92 | 960,400 |
Jan 26, 2024 | 42.53 | 42.94 | 42.32 | 42.66 | 42.47 | 901,400 |
Jan 25, 2024 | 41.80 | 42.90 | 41.74 | 42.42 | 42.23 | 1,087,300 |
Jan 24, 2024 | 41.97 | 41.97 | 41.14 | 41.16 | 40.97 | 481,800 |
Jan 23, 2024 | 41.40 | 41.67 | 41.18 | 41.46 | 41.27 | 908,000 |
Jan 22, 2024 | 40.59 | 41.07 | 40.54 | 41.04 | 40.86 | 485,000 |
Jan 19, 2024 | 39.85 | 40.43 | 39.49 | 40.43 | 40.25 | 384,200 |
Jan 18, 2024 | 40.18 | 40.33 | 39.59 | 39.77 | 39.59 | 611,500 |
Jan 17, 2024 | 39.18 | 39.99 | 39.18 | 39.86 | 39.68 | 707,800 |
Jan 16, 2024 | 39.55 | 39.77 | 39.15 | 39.76 | 39.58 | 547,500 |
Jan 12, 2024 | 40.85 | 41.09 | 39.87 | 39.89 | 39.71 | 459,500 |
Jan 11, 2024 | 40.32 | 40.66 | 39.93 | 40.64 | 40.46 | 404,300 |
Jan 10, 2024 | 40.42 | 40.73 | 40.30 | 40.54 | 40.36 | 558,300 |
Jan 9, 2024 | 39.98 | 40.26 | 39.89 | 40.03 | 39.85 | 389,200 |
Jan 8, 2024 | 40.10 | 40.58 | 39.79 | 40.52 | 40.34 | 652,000 |
Jan 5, 2024 | 39.74 | 40.74 | 39.74 | 40.25 | 40.07 | 1,030,700 |
Jan 4, 2024 | 39.46 | 40.12 | 39.41 | 39.86 | 39.68 | 842,600 |
Jan 3, 2024 | 40.44 | 40.88 | 39.37 | 39.42 | 39.24 | 928,800 |
Jan 2, 2024 | 41.54 | 41.94 | 41.03 | 41.14 | 40.95 | 609,200 |
Dec 29, 2023 | 42.01 | 42.19 | 41.73 | 41.94 | 41.75 | 435,800 |
Dec 28, 2023 | 41.75 | 42.12 | 41.75 | 42.04 | 41.85 | 518,100 |
Dec 27, 2023 | 42.14 | 42.24 | 41.80 | 41.96 | 41.77 | 489,200 |
Dec 26, 2023 | 42.19 | 42.28 | 41.82 | 42.00 | 41.81 | 593,500 |
Dec 22, 2023 | 41.38 | 42.34 | 41.38 | 42.10 | 41.91 | 644,200 |
Dec 21, 2023 | 41.07 | 41.58 | 40.88 | 41.37 | 41.18 | 455,500 |
Dec 20, 2023 | 41.02 | 41.64 | 40.52 | 40.54 | 40.36 | 886,500 |
Dec 19, 2023 | 40.63 | 41.16 | 40.63 | 41.14 | 40.95 | 575,800 |
Dec 18, 2023 | 41.07 | 41.07 | 40.33 | 40.51 | 40.33 | 781,700 |
Dec 15, 2023 | 41.34 | 41.56 | 40.77 | 40.81 | 40.63 | 1,137,400 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 14, 2023 | 40.58 | 41.65 | 40.24 | 41.51 | 41.32 | 1,180,900 |
Dec 13, 2023 | 39.13 | 40.25 | 38.92 | 40.10 | 39.71 | 1,001,300 |
Dec 12, 2023 | 39.58 | 39.60 | 38.99 | 39.14 | 38.76 | 949,100 |
Dec 11, 2023 | 39.33 | 39.76 | 39.14 | 39.70 | 39.31 | 740,400 |
Dec 8, 2023 | 39.48 | 40.22 | 39.39 | 39.77 | 39.38 | 636,400 |
Dec 7, 2023 | 39.21 | 39.55 | 39.02 | 39.34 | 38.96 | 1,011,800 |
Dec 6, 2023 | 39.00 | 39.87 | 38.79 | 38.94 | 38.56 | 756,300 |
Dec 5, 2023 | 38.85 | 39.11 | 38.40 | 38.78 | 38.40 | 800,600 |
Dec 4, 2023 | 39.25 | 39.65 | 39.25 | 39.40 | 39.02 | 946,100 |
Dec 1, 2023 | 38.65 | 39.68 | 38.58 | 39.68 | 39.29 | 851,400 |
Nov 30, 2023 | 38.33 | 38.83 | 38.12 | 38.79 | 38.41 | 926,000 |
Nov 29, 2023 | 38.36 | 38.78 | 38.22 | 38.23 | 37.86 | 791,700 |
Nov 28, 2023 | 38.11 | 38.15 | 37.75 | 38.06 | 37.69 | 773,200 |
Nov 27, 2023 | 38.06 | 38.22 | 37.65 | 38.17 | 37.80 | 765,500 |
Nov 24, 2023 | 38.42 | 38.45 | 38.00 | 38.28 | 37.91 | 362,100 |
Nov 22, 2023 | 38.79 | 38.95 | 38.28 | 38.30 | 37.93 | 741,900 |
Nov 21, 2023 | 38.40 | 38.61 | 38.12 | 38.37 | 38.00 | 775,200 |
Nov 20, 2023 | 38.62 | 38.72 | 38.07 | 38.53 | 38.16 | 875,800 |
Nov 17, 2023 | 38.15 | 38.78 | 38.08 | 38.78 | 38.40 | 850,000 |
Nov 16, 2023 | 38.13 | 38.34 | 37.59 | 37.78 | 37.41 | 829,700 |
Nov 15, 2023 | 37.76 | 38.40 | 37.75 | 38.33 | 37.96 | 1,058,500 |
Nov 14, 2023 | 37.57 | 37.93 | 37.29 | 37.66 | 37.29 | 1,069,500 |
Nov 13, 2023 | 37.00 | 37.17 | 36.58 | 36.79 | 36.43 | 992,200 |
Nov 10, 2023 | 36.63 | 37.57 | 36.37 | 37.36 | 37.00 | 581,600 |
Nov 9, 2023 | 37.02 | 37.22 | 36.42 | 36.45 | 36.10 | 937,900 |
Nov 8, 2023 | 36.45 | 37.13 | 36.45 | 36.74 | 36.38 | 1,166,200 |
Nov 7, 2023 | 36.68 | 36.97 | 35.90 | 36.40 | 36.05 | 1,069,900 |
Nov 6, 2023 | 37.39 | 38.87 | 36.89 | 37.17 | 36.81 | 1,313,300 |
Nov 3, 2023 | 36.11 | 37.06 | 36.05 | 36.83 | 36.47 | 1,173,300 |
Nov 2, 2023 | 35.36 | 35.83 | 35.21 | 35.34 | 35.00 | 874,300 |
Nov 1, 2023 | 34.31 | 35.07 | 34.11 | 34.76 | 34.42 | 727,900 |
Oct 31, 2023 | 33.98 | 34.77 | 33.58 | 34.63 | 34.29 | 771,300 |
Oct 30, 2023 | 33.85 | 34.55 | 33.33 | 34.10 | 33.77 | 1,961,500 |
Oct 27, 2023 | 34.09 | 34.60 | 33.68 | 33.77 | 33.44 | 1,419,800 |
Oct 26, 2023 | 33.93 | 34.35 | 33.46 | 33.90 | 33.57 | 1,261,000 |
Oct 25, 2023 | 34.21 | 34.65 | 33.90 | 33.90 | 33.57 | 521,200 |
Oct 24, 2023 | 34.57 | 34.75 | 34.21 | 34.44 | 34.11 | 402,600 |
Oct 23, 2023 | 34.46 | 34.84 | 34.30 | 34.45 | 34.12 | 752,600 |
Oct 20, 2023 | 34.59 | 35.04 | 34.32 | 34.35 | 34.02 | 654,300 |
Oct 19, 2023 | 34.86 | 35.69 | 34.36 | 34.62 | 34.28 | 633,600 |
Oct 18, 2023 | 36.16 | 36.39 | 35.00 | 35.00 | 34.66 | 605,700 |
Oct 17, 2023 | 36.08 | 37.08 | 36.08 | 36.75 | 36.39 | 507,000 |
Oct 16, 2023 | 36.09 | 36.58 | 35.85 | 36.29 | 35.94 | 423,700 |
Oct 13, 2023 | 36.59 | 36.72 | 35.39 | 35.74 | 35.39 | 651,400 |
Oct 12, 2023 | 37.46 | 37.46 | 36.20 | 36.48 | 36.13 | 475,000 |
Oct 11, 2023 | 36.73 | 37.51 | 36.73 | 37.29 | 36.93 | 735,500 |
Oct 10, 2023 | 36.87 | 37.39 | 36.48 | 36.58 | 36.22 | 1,196,200 |
Oct 9, 2023 | 37.30 | 37.55 | 36.26 | 36.54 | 36.18 | 775,000 |
Oct 6, 2023 | 37.59 | 38.17 | 36.78 | 37.76 | 37.39 | 515,500 |
Oct 5, 2023 | 37.29 | 37.85 | 37.07 | 37.76 | 37.39 | 562,500 |
Oct 4, 2023 | 36.72 | 37.41 | 36.60 | 37.37 | 37.01 | 626,200 |
Oct 3, 2023 | 37.84 | 37.85 | 36.53 | 36.91 | 36.55 | 829,300 |
Oct 2, 2023 | 39.34 | 39.35 | 37.88 | 38.17 | 37.80 | 564,500 |
Sep 29, 2023 | 39.60 | 40.00 | 39.25 | 39.41 | 39.03 | 430,500 |
Sep 28, 2023 | 39.43 | 39.85 | 39.35 | 39.49 | 39.11 | 396,900 |
Sep 27, 2023 | 39.48 | 39.69 | 38.96 | 39.50 | 39.12 | 488,600 |
Sep 26, 2023 | 39.58 | 39.73 | 39.25 | 39.27 | 38.89 | 327,600 |
Sep 25, 2023 | 39.18 | 39.88 | 39.03 | 39.84 | 39.45 | 325,700 |
Sep 22, 2023 | 40.06 | 40.22 | 39.03 | 39.38 | 39.00 | 519,800 |
Sep 21, 2023 | 40.03 | 40.33 | 39.67 | 40.10 | 39.71 | 487,500 |
Sep 20, 2023 | 40.35 | 40.92 | 40.17 | 40.28 | 39.89 | 506,500 |
Sep 19, 2023 | 40.30 | 40.65 | 40.07 | 40.08 | 39.69 | 539,200 |
Sep 18, 2023 | 39.81 | 40.71 | 39.58 | 40.25 | 39.86 | 521,200 |
Sep 15, 2023 | 39.22 | 39.80 | 39.06 | 39.77 | 39.38 | 755,600 |
Sep 14, 2023 | 39.61 | 39.96 | 39.18 | 39.36 | 38.98 | 408,700 |
Sep 13, 2023 | 38.95 | 39.29 | 38.72 | 39.12 | 38.74 | 404,700 |
Sep 12, 2023 | 39.33 | 39.33 | 38.65 | 38.90 | 38.52 | 722,200 |
Sep 11, 2023 | 0.20 Dividend | |||||
Sep 11, 2023 | 40.70 | 40.90 | 39.50 | 39.51 | 39.13 | 666,600 |
Sep 8, 2023 | 40.24 | 40.74 | 40.22 | 40.53 | 39.94 | 358,200 |
Sep 7, 2023 | 40.71 | 41.00 | 40.20 | 40.28 | 39.69 | 640,200 |
Sep 6, 2023 | 40.93 | 41.44 | 40.58 | 40.98 | 40.38 | 483,700 |
Sep 5, 2023 | 40.84 | 40.97 | 40.35 | 40.36 | 39.77 | 569,000 |
Sep 1, 2023 | 41.32 | 41.76 | 40.91 | 41.21 | 40.61 | 810,100 |
Aug 31, 2023 | 40.52 | 40.91 | 40.16 | 40.76 | 40.16 | 714,900 |
Aug 30, 2023 | 40.76 | 41.15 | 40.50 | 40.51 | 39.92 | 345,100 |
Aug 29, 2023 | 40.87 | 41.38 | 40.55 | 41.10 | 40.50 | 297,700 |
Aug 28, 2023 | 40.14 | 41.05 | 40.14 | 40.78 | 40.18 | 358,700 |
Aug 25, 2023 | 40.01 | 40.19 | 39.44 | 40.00 | 39.42 | 455,600 |
Aug 24, 2023 | 40.15 | 40.72 | 39.91 | 39.95 | 39.37 | 289,500 |
Aug 23, 2023 | 40.13 | 40.60 | 39.95 | 40.42 | 39.83 | 405,700 |
Aug 22, 2023 | 40.45 | 40.80 | 39.91 | 40.24 | 39.65 | 528,800 |
Aug 21, 2023 | 40.46 | 40.70 | 39.84 | 40.17 | 39.58 | 395,100 |
Aug 18, 2023 | 39.53 | 40.38 | 39.32 | 40.33 | 39.74 | 384,200 |
Aug 17, 2023 | 40.70 | 40.91 | 40.00 | 40.00 | 39.42 | 415,300 |
Aug 16, 2023 | 40.87 | 41.27 | 40.50 | 40.57 | 39.98 | 353,700 |
Aug 15, 2023 | 40.99 | 41.44 | 40.75 | 40.86 | 40.26 | 470,900 |
Aug 14, 2023 | 41.13 | 41.52 | 41.00 | 41.48 | 40.87 | 353,300 |
Aug 11, 2023 | 41.12 | 41.55 | 40.75 | 41.54 | 40.93 | 424,600 |
Aug 10, 2023 | 41.44 | 41.80 | 40.97 | 41.22 | 40.62 | 477,900 |
Aug 9, 2023 | 42.11 | 42.18 | 40.92 | 41.25 | 40.65 | 492,500 |
Aug 8, 2023 | 41.57 | 42.22 | 41.29 | 42.17 | 41.55 | 672,700 |
Aug 7, 2023 | 41.21 | 42.25 | 41.21 | 42.13 | 41.51 | 863,800 |
Aug 4, 2023 | 41.63 | 42.98 | 41.07 | 41.42 | 40.82 | 1,127,400 |
Aug 3, 2023 | 41.50 | 41.73 | 41.01 | 41.06 | 40.46 | 610,200 |
Aug 2, 2023 | 41.85 | 41.85 | 41.21 | 41.80 | 41.19 | 438,900 |
Aug 1, 2023 | 42.10 | 42.37 | 41.28 | 42.23 | 41.61 | 572,600 |
Jul 31, 2023 | 42.13 | 42.58 | 41.77 | 42.34 | 41.72 | 757,100 |
Jul 28, 2023 | 41.05 | 42.05 | 41.01 | 41.67 | 41.06 | 802,400 |
Jul 27, 2023 | 41.51 | 41.67 | 40.49 | 40.69 | 40.10 | 799,600 |
Jul 26, 2023 | 41.58 | 41.94 | 41.36 | 41.51 | 40.90 | 853,800 |
Jul 25, 2023 | 42.70 | 42.70 | 41.59 | 41.71 | 41.10 | 954,300 |
Jul 24, 2023 | 43.18 | 43.46 | 42.63 | 42.85 | 42.22 | 648,500 |
Jul 21, 2023 | 45.02 | 45.02 | 43.22 | 43.40 | 42.77 | 921,700 |
Jul 20, 2023 | 44.69 | 45.18 | 44.48 | 44.99 | 44.33 | 623,000 |
Jul 19, 2023 | 44.37 | 44.91 | 44.12 | 44.44 | 43.79 | 805,200 |
Jul 18, 2023 | 43.44 | 44.61 | 43.44 | 44.28 | 43.63 | 970,300 |
Jul 17, 2023 | 42.30 | 43.30 | 42.14 | 43.04 | 42.41 | 788,500 |
Jul 14, 2023 | 43.76 | 43.76 | 42.44 | 42.45 | 41.83 | 637,000 |
Jul 13, 2023 | 43.50 | 43.96 | 43.32 | 43.61 | 42.97 | 536,800 |
Jul 12, 2023 | 43.32 | 43.36 | 42.61 | 43.28 | 42.65 | 472,700 |
Jul 11, 2023 | 42.01 | 42.62 | 41.94 | 42.58 | 41.96 | 445,600 |
Jul 10, 2023 | 41.20 | 42.02 | 41.10 | 41.96 | 41.35 | 536,500 |
Jul 7, 2023 | 41.01 | 41.90 | 40.90 | 41.34 | 40.74 | 1,250,800 |
Jul 6, 2023 | 41.04 | 41.28 | 40.23 | 40.87 | 40.27 | 874,300 |
Jul 5, 2023 | 41.61 | 42.19 | 41.37 | 41.61 | 41.00 | 455,500 |
Jul 3, 2023 | 41.80 | 42.30 | 41.76 | 41.95 | 41.34 | 291,600 |
Jun 30, 2023 | 41.71 | 41.97 | 41.32 | 41.85 | 41.24 | 1,027,700 |
Jun 29, 2023 | 41.49 | 41.69 | 41.20 | 41.22 | 40.62 | 886,600 |
Jun 28, 2023 | 41.58 | 41.58 | 41.15 | 41.53 | 40.92 | 606,000 |
Jun 27, 2023 | 40.84 | 41.54 | 40.54 | 41.46 | 40.85 | 800,500 |
Jun 26, 2023 | 40.18 | 41.13 | 40.18 | 40.83 | 40.23 | 659,800 |
Jun 23, 2023 | 40.43 | 40.55 | 39.83 | 40.18 | 39.59 | 758,800 |
Jun 22, 2023 | 40.74 | 41.20 | 40.28 | 41.02 | 40.42 | 799,500 |
Jun 21, 2023 | 40.97 | 41.28 | 40.67 | 40.95 | 40.35 | 792,000 |
Jun 20, 2023 | 41.14 | 41.14 | 40.50 | 40.96 | 40.36 | 723,700 |
Jun 16, 2023 | 42.20 | 42.40 | 41.41 | 41.48 | 40.87 | 1,347,000 |
Jun 15, 2023 | 41.74 | 42.37 | 41.71 | 42.33 | 41.71 | 689,400 |
Jun 14, 2023 | 42.24 | 42.61 | 41.57 | 41.70 | 41.09 | 1,050,400 |
Jun 13, 2023 | 42.60 | 42.86 | 42.21 | 42.24 | 41.62 | 580,500 |
Jun 12, 2023 | 41.50 | 42.45 | 41.32 | 42.33 | 41.71 | 780,500 |
Jun 9, 2023 | 41.64 | 41.74 | 41.08 | 41.58 | 40.97 | 586,300 |
Jun 8, 2023 | 42.05 | 42.22 | 41.56 | 41.70 | 41.09 | 543,300 |
Jun 7, 2023 | 41.00 | 42.06 | 40.87 | 42.02 | 41.41 | 633,000 |
Jun 6, 2023 | 39.76 | 40.86 | 39.76 | 40.66 | 40.07 | 515,600 |
Jun 5, 2023 | 0.20 Dividend | |||||
Jun 5, 2023 | 40.33 | 40.33 | 39.33 | 40.05 | 39.47 | 496,400 |
Jun 2, 2023 | 39.85 | 40.53 | 39.53 | 40.26 | 39.47 | 637,400 |
Jun 1, 2023 | 38.10 | 39.20 | 37.81 | 39.11 | 38.35 | 673,100 |
May 31, 2023 | 38.50 | 38.70 | 37.81 | 38.02 | 37.28 | 798,700 |
May 30, 2023 | 39.24 | 39.50 | 38.49 | 38.61 | 37.86 | 485,300 |
May 26, 2023 | 38.98 | 39.44 | 38.58 | 38.89 | 38.13 | 626,700 |
May 25, 2023 | 38.18 | 39.03 | 38.13 | 38.88 | 38.12 | 776,300 |
May 24, 2023 | 38.59 | 38.73 | 37.92 | 38.22 | 37.47 | 570,300 |
May 23, 2023 | 38.77 | 39.53 | 38.67 | 39.20 | 38.44 | 597,700 |
May 22, 2023 | 39.07 | 39.18 | 38.48 | 38.95 | 38.19 | 508,300 |
May 19, 2023 | 39.34 | 39.34 | 38.46 | 38.82 | 38.06 | 410,700 |
May 18, 2023 | 38.78 | 39.15 | 38.41 | 39.08 | 38.32 | 456,700 |
May 17, 2023 | 38.31 | 39.02 | 38.18 | 38.92 | 38.16 | 631,000 |
May 16, 2023 | 38.20 | 38.35 | 37.80 | 37.88 | 37.14 | 477,700 |
May 15, 2023 | 38.02 | 38.72 | 38.02 | 38.54 | 37.79 | 538,300 |
May 12, 2023 | 38.32 | 38.47 | 37.65 | 38.10 | 37.36 | 526,800 |
May 11, 2023 | 37.64 | 38.19 | 37.45 | 38.17 | 37.43 | 521,700 |
May 10, 2023 | 38.66 | 38.66 | 37.34 | 38.00 | 37.26 | 651,700 |
May 9, 2023 | 37.19 | 38.15 | 37.19 | 38.13 | 37.39 | 585,400 |
May 8, 2023 | 37.99 | 38.23 | 37.51 | 37.56 | 36.83 | 577,500 |
May 5, 2023 | 37.15 | 38.08 | 37.03 | 37.84 | 37.10 | 665,000 |
May 4, 2023 | 37.47 | 37.56 | 36.43 | 36.46 | 35.75 | 962,600 |
May 3, 2023 | 38.64 | 38.90 | 37.95 | 37.96 | 37.22 | 964,500 |
May 2, 2023 | 40.41 | 40.60 | 37.47 | 38.84 | 38.08 | 1,514,800 |
May 1, 2023 | 40.41 | 40.96 | 40.16 | 40.19 | 39.41 | 664,400 |
Apr 28, 2023 | 39.72 | 40.26 | 39.62 | 40.22 | 39.44 | 491,600 |
Apr 27, 2023 | 38.92 | 39.75 | 38.77 | 39.69 | 38.92 | 545,700 |
Apr 26, 2023 | 38.23 | 39.09 | 38.23 | 38.54 | 37.79 | 616,400 |
Apr 25, 2023 | 38.54 | 38.78 | 38.33 | 38.34 | 37.59 | 484,700 |
Related Tickers
AER AerCap Holdings N.V.
85.11
-1.18%
FTAI FTAI Aviation Ltd.
73.45
+1.05%
UHAL-B U-Haul Holding Company
63.63
-0.06%
HEES H&E Equipment Services, Inc.
58.58
-0.15%
HRI Herc Holdings Inc.
153.76
+0.17%
MGRC McGrath RentCorp
108.53
+0.56%
UHAL U-Haul Holding Company
64.98
+0.32%
GSL Global Ship Lease, Inc.
22.39
+0.31%
AAN The Aaron's Company, Inc.
7.43
+1.09%
AVAP.L Avation PLC
113.00
+2.73%