Stockscreener 앱 받기
49.80
3.92%
1.88
시간 외 거래:
49.80
Air Lease Corp 주식 (AL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $50.02 | $48.31 | $1.71 | 734,562.0 | +3.92% |
| 2024-11-20 | $48.21 | $47.56 | $0.6475 | 368,564.0 | -0.64% |
| 2024-11-19 | $48.30 | $47.18 | $1.12 | 487,953.0 | -0.02% |
| 2024-11-18 | $48.67 | $47.90 | $0.775 | 459,556.0 | -0.47% |
| 2024-11-15 | $49.06 | $48.29 | $0.77 | 673,665.0 | -1.08% |
| 2024-11-14 | $49.79 | $48.72 | $1.07 | 809,600.0 | -0.71% |
| 2024-11-13 | $49.45 | $48.17 | $1.28 | 782,953.0 | +2.09% |
| 2024-11-12 | $48.75 | $47.81 | $0.94 | 713,272.0 | -0.04% |
| 2024-11-11 | $48.99 | $47.32 | $1.67 | 794,060.0 | +2.70% |
| 2024-11-08 | $47.69 | $44.51 | $3.18 | 1,107,544.0 | -0.49% |
| 2024-11-07 | $48.11 | $46.89 | $1.22 | 1,333,419.0 | +0.02% |
| 2024-11-06 | $47.69 | $46.30 | $1.39 | 1,134,945.0 | +4.90% |
| 2024-11-05 | $45.11 | $44.22 | $0.895 | 402,445.0 | +1.65% |
| 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% |
Air Lease Corp 주식 (AL) 연도별 가격 이력
이 심층 분석에서는 Air Lease Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Air Lease Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Air Lease Corp 주식 (AL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.02 | $44.22 | $5.80 | 11,675,184.0 | +12.29% |
| 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% |
Air Lease Corp 주식 (AL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Air Lease Corp 주식 (AL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.99%
자본화:
|
볼륨(24시간):