ストックスクリーナーアプリを入手
44.37
0.87%
-0.39
Air Lease Corp (AL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-04 | $45.05 | $44.25 | $0.80 | 492,792.0 | -0.87% |
| 2024-11-01 | $45.56 | $44.55 | $1.01 | 645,292.0 | +0.92% |
| 2024-10-31 | $46.05 | $44.33 | $1.72 | 990,367.0 | -2.48% |
| 2024-10-30 | $45.55 | $44.47 | $1.08 | 848,207.0 | +1.54% |
| 2024-10-29 | $44.95 | $44.00 | $0.95 | 414,214.0 | -0.40% |
| 2024-10-28 | $45.59 | $44.69 | $0.90 | 662,656.0 | +0.85% |
| 2024-10-25 | $44.80 | $44.01 | $0.79 | 501,994.0 | +0.77% |
| 2024-10-24 | $44.45 | $43.38 | $1.07 | 672,197.0 | +0.66% |
| 2024-10-23 | $44.37 | $43.54 | $0.83 | 412,844.0 | -0.63% |
| 2024-10-22 | $44.33 | $43.60 | $0.73 | 447,438.0 | +0.64% |
| 2024-10-21 | $44.68 | $43.89 | $0.79 | 669,672.0 | -1.52% |
| 2024-10-18 | $45.08 | $44.28 | $0.795 | 358,383.0 | -0.80% |
| 2024-10-17 | $45.21 | $44.51 | $0.70 | 392,428.0 | -0.16% |
| 2024-10-16 | $45.45 | $43.89 | $1.56 | 864,812.0 | +2.92% |
| 2024-10-15 | $44.59 | $43.71 | $0.88 | 533,056.0 | -1.37% |
| 2024-10-14 | $44.60 | $43.37 | $1.23 | 421,032.0 | +2.19% |
| 2024-10-11 | $43.60 | $42.78 | $0.825 | 457,865.0 | +1.54% |
| 2024-10-10 | $43.12 | $42.37 | $0.75 | 487,321.0 | -1.04% |
| 2024-10-09 | $43.59 | $42.66 | $0.93 | 479,828.0 | +0.68% |
| 2024-10-08 | $43.33 | $42.70 | $0.63 | 475,434.0 | -0.72% |
Air Lease Corp (AL) 株の年ごとの株価履歴
この詳細な分析では、Air Lease Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Air Lease Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAir Lease Corp (AL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $45.56 | $44.25 | $1.31 | 1,630,876.0 | +0.05% |
| 2024-10 | $46.05 | $42.37 | $3.68 | 14,011,463.0 | -2.08% |
| 2024-09 | $46.26 | $40.95 | $5.30 | 14,669,542.0 | -2.12% |
| 2024-08 | $49.87 | $39.43 | $10.44 | 17,611,338.0 | -6.75% |
| 2024-07 | $50.56 | $45.01 | $5.55 | 15,398,162.0 | +4.40% |
| 2024-06 | $48.46 | $44.15 | $4.31 | 12,553,861.0 | -0.23% |
| 2024-05 | $51.99 | $46.22 | $5.77 | 19,368,119.0 | -5.18% |
| 2024-04 | $52.31 | $47.74 | $4.57 | 19,838,068.0 | -2.33% |
| 2024-03 | $51.77 | $39.81 | $11.96 | 57,340,846.0 | +28.28% |
| 2024-02 | $43.30 | $39.35 | $3.95 | 16,564,523.0 | -4.09% |
| 2024-01 | $43.53 | $39.15 | $4.38 | 14,376,768.0 | -0.31% |
2023年のAir Lease Corp (AL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $42.34 | $38.40 | $3.94 | 15,387,446.0 | +8.12% |
| 2023-11 | $38.95 | $34.11 | $4.84 | 18,655,074.0 | +12.01% |
| 2023-10 | $39.35 | $33.33 | $6.02 | 16,845,328.0 | -12.13% |
| 2023-09 | $41.76 | $38.65 | $3.11 | 10,336,057.0 | -3.31% |
| 2023-08 | $42.98 | $39.32 | $3.66 | 11,448,999.0 | -3.73% |
| 2023-07 | $45.17 | $40.23 | $4.95 | 14,356,786.0 | +1.17% |
| 2023-06 | $42.86 | $37.81 | $5.05 | 15,343,760.0 | +10.07% |
| 2023-05 | $40.96 | $36.43 | $4.53 | 13,819,583.0 | -5.47% |
| 2023-04 | $40.35 | $37.78 | $2.57 | 10,503,364.0 | +2.16% |
| 2023-03 | $44.10 | $35.68 | $8.42 | 16,081,553.0 | -9.03% |
| 2023-02 | $46.20 | $41.42 | $4.78 | 9,408,560.0 | -3.76% |
| 2023-01 | $44.97 | $38.70 | $6.27 | 9,622,412.0 | +17.05% |
2022年のAir Lease Corp (AL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $39.82 | $36.28 | $3.54 | 8,786,904.0 | -0.52% |
| 2022-11 | $38.80 | $33.55 | $5.25 | 9,530,146.0 | +9.44% |
| 2022-10 | $35.81 | $30.27 | $5.55 | 9,665,370.0 | +13.80% |
| 2022-09 | $38.77 | $30.08 | $8.69 | 11,660,589.0 | -14.71% |
| 2022-08 | $41.25 | $36.16 | $5.09 | 11,479,745.0 | -2.02% |
| 2022-07 | $37.11 | $31.60 | $5.51 | 10,038,389.0 | +11.01% |
| 2022-06 | $38.55 | $29.75 | $8.80 | 14,670,349.0 | -11.11% |
| 2022-05 | $41.69 | $33.11 | $8.58 | 16,048,115.0 | -6.63% |
| 2022-04 | $47.00 | $40.11 | $6.89 | 13,893,126.0 | -9.79% |
| 2022-03 | $46.25 | $33.41 | $12.84 | 30,594,549.0 | +6.92% |
| 2022-02 | $47.00 | $38.77 | $8.23 | 28,059,726.0 | +4.90% |
| 2022-01 | $46.89 | $37.30 | $9.59 | 38,571,760.0 | -9.99% |
0.74%
1.51%
大文字化:
|
ボリューム (24 時間):