AL stock overview

Air Lease Corp

AL IPO: 2011-04-19
43.17 (+1.01%)
5.03B market cap
2,984 trading days in total
AL Latest trading day: 2023-02-23

NYSE
Technology
Diversified Commercial Services
Mr. John Plueger
117 full-time employees
Los Angeles, CALIFORNIA

AL stock Buy and Hold Potential More info

INVESTMENT at 2011-04-19 open

AL open price was $27.25

1,000.00

Click to edit

HOLDING TIME

2983 trading days

11 years 313 days

TODAY'S WORTH — including dividends (32)

As of 2023-02-23 close price ($43.17)

1,677.25

Click to edit

ROI: +67.72% (1.68x) – ANNU: +4.46% (1.04x)

AL Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	32	1.41%	quaterly	2020-12-17

AL Stock Splits

We don't have any infomation about AL stock splits.
It seems that AL has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

AL Latest trading days

This table contains the list of 500 latest trading days of AL.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		40.88	0.01	0.01	27,387,838	40.88	41.50	40.25	3.10	0.04	-0.03
2984	2023-02-23	43.17	0.47	1.10	240,273	43.10	43.31	42.68	1.46	0.16	0.00
2983	2023-02-22	42.70	0.68	1.62	444,099	42.30	43.08	42.28	1.89	0.95	0.94
2982	2023-02-21	42.02	0.86	-2.01	668,583	42.48	42.95	41.42	3.60	-1.08	0.67
2981	2023-02-17	42.88	1.59	-3.58	1,177,025	42.51	43.96	41.61	5.53	0.87	-0.93
2980	2023-02-16	44.47	0.31	-0.69	375,757	44.09	44.74	44.00	1.68	0.86	-4.41
2979	2023-02-15	44.78	0.42	0.95	403,036	43.88	44.85	43.88	2.21	2.05	-1.54
2978	2023-02-14	44.36	0.50	1.14	573,614	43.85	44.87	43.58	2.94	1.16	-1.08
2977	2023-02-13	43.86	0.46	1.06	264,822	43.48	43.91	43.11	1.84	0.87	-0.02
2976	2023-02-10	43.40	0.00	0.00	399,708	43.25	43.53	42.86	1.55	0.35	0.18
2975	2023-02-09	43.40	0.59	-1.34	232,855	44.40	44.58	43.40	2.66	-2.25	-0.35
2974	2023-02-08	43.99	0.71	-1.59	452,457	44.67	44.81	43.96	1.90	-1.52	0.93
2973	2023-02-07	44.70	0.59	1.34	354,464	44.02	44.85	43.67	2.68	1.54	-0.07
2972	2023-02-06	44.11	0.62	-1.39	374,460	44.35	44.61	43.77	1.89	-0.54	-0.20
2971	2023-02-03	44.73	0.66	-1.45	294,559	44.88	45.12	44.55	1.27	-0.33	-0.85
2970	2023-02-02	45.39	0.08	-0.18	403,622	45.80	46.20	44.91	2.82	-0.90	-1.12
2969	2023-02-01	45.47	0.50	1.11	344,481	44.79	45.73	44.58	2.57	1.52	0.73
2968	2023-01-31	44.97	0.77	1.74	473,357	44.37	44.97	44.00	2.19	1.35	-0.40
2967	2023-01-30	44.20	0.44	-0.99	443,095	44.27	44.80	44.12	1.54	-0.16	0.38
2966	2023-01-27	44.64	0.00	0.00	412,530	44.44	44.94	44.29	1.46	0.45	-0.83
2965	2023-01-26	44.64	0.47	1.06	337,585	44.64	44.71	44.19	1.16	0.00	-0.45
2964	2023-01-25	44.17	0.08	0.18	328,594	43.80	44.22	43.34	2.01	0.84	1.06
2963	2023-01-24	44.09	0.22	-0.50	344,200	43.94	44.44	43.90	1.23	0.34	-0.66
2962	2023-01-23	44.31	0.29	0.66	361,222	44.22	44.58	44.04	1.22	0.20	-0.84
2961	2023-01-20	44.02	1.06	2.47	399,099	43.35	44.07	43.16	2.10	1.55	0.45
2960	2023-01-19	42.96	0.09	-0.21	333,897	42.57	43.02	42.26	1.79	0.92	0.91
2959	2023-01-18	43.05	0.24	-0.55	381,675	43.61	43.80	42.74	2.43	-1.28	-1.11
2958	2023-01-17	43.29	0.21	-0.48	362,306	43.36	43.68	42.98	1.61	-0.16	0.74
2957	2023-01-13	43.50	0.11	0.25	306,577	43.01	43.77	42.87	2.09	1.14	-0.32
2956	2023-01-12	43.39	0.99	2.33	559,778	42.75	43.66	42.49	2.74	1.50	-0.88
2955	2023-01-11	42.40	0.71	-1.65	651,854	42.94	43.22	42.40	1.91	-1.26	0.83
2954	2023-01-10	43.11	0.53	1.24	632,847	42.33	43.12	41.94	2.79	1.84	-0.39
2953	2023-01-09	42.58	1.43	3.48	722,390	41.75	42.91	41.75	2.78	1.99	-0.59
2952	2023-01-06	41.15	0.42	1.03	459,856	40.99	41.59	40.77	2.00	0.39	1.46
2951	2023-01-05	40.73	0.06	-0.15	494,648	40.38	41.37	40.14	3.05	0.87	0.64
2950	2023-01-04	40.79	1.72	4.40	501,135	39.54	40.79	39.36	3.62	3.16	-1.01
2949	2023-01-03	39.07	0.65	1.69	417,690	38.90	39.45	38.70	1.93	0.44	1.20
2948	2022-12-30	38.42	0.08	0.21	257,062	38.01	38.42	37.70	1.89	1.08	1.25
2947	2022-12-29	38.34	1.05	2.82	269,761	37.49	38.51	37.41	2.93	2.27	-0.86
2946	2022-12-28	37.29	0.84	-2.20	373,102	38.28	38.32	37.26	2.77	-2.59	0.54
2945	2022-12-27	38.13	0.77	2.06	591,903	37.40	38.27	37.24	2.75	1.95	0.39
2944	2022-12-23	37.36	0.42	1.14	300,898	36.79	37.46	36.58	2.39	1.55	0.11
2943	2022-12-22	36.94	0.81	-2.15	302,886	37.32	37.32	36.28	2.79	-1.02	-0.41
2942	2022-12-21	37.75	0.49	1.32	313,742	37.72	37.98	37.37	1.62	0.08	-1.14
2941	2022-12-20	37.26	0.63	1.72	411,520	36.68	37.31	36.58	1.99	1.58	1.23
2940	2022-12-19	36.63	0.93	-2.48	451,879	37.37	37.52	36.32	3.21	-1.98	0.14
2939	2022-12-16	37.56	0.17	-0.45	501,120	37.17	37.85	36.85	2.69	1.05	-0.51
2938	2022-12-15	37.73	1.33	-3.41	375,708	38.20	38.33	37.41	2.41	-1.23	-1.48
2937	2022-12-14	39.06	0.21	0.54	416,231	39.13	39.46	38.69	1.97	-0.18	-2.20
2936	2022-12-13	38.85	0.29	0.75	742,977	39.81	39.82	38.66	2.91	-2.41	0.72
2935	2022-12-12	38.56	0.36	0.94	351,271	38.34	38.86	38.10	1.98	0.57	3.24
2934	2022-12-09	38.20	0.19	0.50	369,001	37.80	38.28	37.62	1.75	1.06	0.37
2933	2022-12-08	38.01	0.11	0.29	390,490	38.29	38.57	37.74	2.17	-0.73	-0.55
2932	2022-12-07	37.90	0.52	-1.35	475,660	38.26	38.58	37.68	2.35	-0.94	1.03
2931	2022-12-06	38.42	0.01	0.03	500,378	38.58	38.66	37.88	2.02	-0.41	-0.42
2930	2022-12-05	38.41	0.67	-1.71	352,378	38.66	38.84	38.15	1.78	-0.65	0.44
2929	2022-12-02	39.08	0.18	0.46	276,937	38.42	39.35	38.19	3.02	1.72	-1.07
2928	2022-12-01	38.90	0.28	0.73	366,644	38.82	39.20	38.36	2.16	0.21	-1.23
2927	2022-11-30	38.62	0.68	1.79	650,234	37.82	38.62	37.43	3.15	2.12	0.52
2926	2022-11-29	37.94	0.43	1.15	261,127	37.84	38.23	37.74	1.29	0.26	-0.32
2925	2022-11-28	37.51	0.92	-2.39	287,754	38.06	38.16	37.43	1.92	-1.45	0.88
2924	2022-11-25	38.43	0.19	0.50	105,960	38.32	38.54	38.16	0.99	0.29	-0.96
2923	2022-11-23	38.24	0.42	1.11	226,406	37.64	38.33	37.64	1.83	1.59	0.21
2922	2022-11-22	37.82	1.03	2.80	370,279	37.10	37.97	36.97	2.70	1.94	-0.48
2921	2022-11-21	36.79	0.29	-0.78	376,709	36.74	37.64	36.65	2.69	0.14	0.84
2920	2022-11-18	37.08	0.34	0.93	379,717	37.32	37.67	36.90	2.06	-0.64	-0.92
2919	2022-11-17	36.74	0.17	0.46	302,632	35.98	36.75	35.77	2.72	2.11	1.58
2918	2022-11-16	36.57	0.87	-2.32	270,490	37.13	37.15	36.36	2.13	-1.51	-1.61
2917	2022-11-15	37.44	0.15	-0.40	433,944	38.33	38.80	37.20	4.17	-2.32	-0.83
2916	2022-11-14	37.59	0.13	-0.34	585,623	37.49	38.41	37.08	3.55	0.27	1.97
2915	2022-11-11	37.72	1.17	3.20	412,625	36.99	38.12	36.88	3.35	1.97	-0.61
2914	2022-11-10	36.55	1.76	5.06	516,269	36.34	37.17	36.06	3.05	0.58	1.20
2913	2022-11-09	34.79	0.90	-2.52	370,078	35.40	35.59	34.64	2.68	-1.72	4.46
2912	2022-11-08	35.69	0.18	0.51	603,893	35.54	35.96	34.86	3.10	0.42	-0.81
2911	2022-11-07	35.51	0.38	1.08	539,454	35.10	35.65	34.29	3.87	1.17	0.08
2910	2022-11-04	35.13	0.46	1.33	1,162,733	33.55	36.21	33.55	7.93	4.71	-0.09
2909	2022-11-03	34.67	0.00	0.00	528,483	34.11	34.90	34.03	2.55	1.64	-3.23
2908	2022-11-02	34.67	1.00	-2.80	502,211	35.35	35.94	34.60	3.79	-1.92	-1.62
2907	2022-11-01	35.67	0.38	1.08	381,188	36.06	36.15	35.56	1.64	-1.08	-0.90
2906	2022-10-31	35.29	0.27	0.77	554,295	35.00	35.82	34.89	2.66	0.83	2.18
2905	2022-10-28	35.02	0.22	0.63	424,474	35.16	35.33	34.32	2.87	-0.40	-0.06
2904	2022-10-27	34.80	0.40	1.16	394,559	34.75	35.69	34.63	3.05	0.14	1.03
2903	2022-10-26	34.40	0.12	-0.35	357,256	34.71	35.12	34.35	2.22	-0.89	1.02
2902	2022-10-25	34.52	0.93	2.77	441,431	33.46	34.69	33.46	3.68	3.17	0.55
2901	2022-10-24	33.59	0.28	-0.83	404,867	33.94	34.10	33.13	2.86	-1.03	-0.39
2900	2022-10-21	33.87	1.08	3.29	291,724	32.78	33.91	32.54	4.18	3.33	0.21
2899	2022-10-20	32.79	0.05	0.15	340,635	32.87	33.58	32.65	2.83	-0.24	-0.03
2898	2022-10-19	32.74	0.62	-1.86	286,457	33.17	33.58	32.47	3.35	-1.30	0.40
2897	2022-10-18	33.36	0.65	1.99	380,863	33.76	34.16	32.94	3.61	-1.18	-0.57
2896	2022-10-17	32.71	1.11	3.51	580,096	32.31	32.76	31.90	2.66	1.24	3.21
2895	2022-10-14	31.60	0.70	-2.17	459,971	32.81	33.07	31.48	4.85	-3.69	2.25
2894	2022-10-13	32.30	0.73	2.31	519,598	30.86	32.43	30.27	7.00	4.67	1.58
2893	2022-10-12	31.57	0.39	1.25	404,096	30.96	31.80	30.52	4.13	1.97	-2.25
2892	2022-10-11	31.18	1.15	-3.56	603,959	32.14	32.15	30.85	4.04	-2.99	-0.71
2891	2022-10-10	32.33	0.03	-0.09	493,859	32.32	32.74	31.86	2.72	0.03	-0.59
2890	2022-10-07	32.36	0.51	-1.55	362,380	32.35	32.65	31.69	2.97	0.03	-0.12
2889	2022-10-06	32.87	0.33	-0.99	261,390	32.85	33.27	32.62	1.98	0.06	-1.58
2888	2022-10-05	33.20	0.51	-1.51	796,565	33.04	33.35	32.51	2.54	0.48	-1.05
2887	2022-10-04	33.71	1.72	5.38	500,964	32.85	34.05	32.85	3.65	2.62	-1.99
2886	2022-10-03	31.99	0.98	3.16	643,898	31.59	32.37	31.37	3.17	1.27	2.69
2885	2022-09-30	31.01	0.45	-1.43	627,092	31.31	31.74	30.99	2.40	-0.96	1.87
2884	2022-09-29	31.46	0.44	-1.38	751,211	31.37	31.53	30.66	2.77	0.29	-0.48
2883	2022-09-28	31.90	1.00	3.24	578,903	30.92	32.30	30.80	4.85	3.17	-1.66
2882	2022-09-27	30.90	0.79	2.62	794,867	30.61	31.54	30.30	4.05	0.95	0.06
2881	2022-09-26	30.11	1.43	-4.53	894,319	31.12	31.77	30.08	5.43	-3.25	1.66
2880	2022-09-23	31.54	0.90	-2.77	641,682	31.80	31.92	30.64	4.03	-0.82	-1.33
2879	2022-09-22	32.44	1.12	-3.34	430,572	33.70	33.70	32.21	4.42	-3.74	-1.97
2878	2022-09-21	33.56	1.08	-3.12	467,963	35.02	35.10	33.44	4.74	-4.17	0.42
2877	2022-09-20	34.64	0.56	-1.59	348,825	34.77	35.00	34.53	1.35	-0.37	1.10
2876	2022-09-19	35.20	1.15	3.38	439,090	33.57	35.22	33.54	5.00	4.86	-1.22
2875	2022-09-16	34.05	2.00	-5.55	1,104,531	35.16	35.16	33.68	4.21	-3.16	-1.41
2874	2022-09-15	36.05	0.22	-0.61	456,057	36.00	36.72	35.87	2.36	0.14	-2.47
2873	2022-09-14	36.27	0.18	-0.49	379,397	36.43	36.53	35.57	2.64	-0.44	-0.74
2872	2022-09-13	36.45	1.94	-5.05	412,089	36.66	37.19	36.26	2.54	-0.57	-0.05
2871	2022-09-12	38.39	0.59	1.56	316,556	38.11	38.77	38.11	1.73	0.73	-4.51
2870	2022-09-09	37.80	0.79	2.13	247,089	37.28	37.91	37.23	1.82	1.39	0.82
2869	2022-09-08	37.01	0.09	0.24	523,695	36.43	37.03	36.07	2.64	1.59	0.73
2868	2022-09-07	36.92	0.47	1.29	848,410	36.00	37.05	35.77	3.56	2.56	-1.33
2867	2022-09-06	36.45	0.28	0.77	424,294	36.59	36.64	35.72	2.51	-0.38	-1.23
2866	2022-09-02	36.17	0.29	0.81	421,445	36.44	36.80	35.81	2.72	-0.74	1.16
2865	2022-09-01	35.88	0.48	-1.32	400,937	35.95	35.95	35.15	2.23	-0.19	1.56
2864	2022-08-31	36.36	0.56	-1.52	396,448	37.04	37.20	36.34	2.32	-1.84	-1.13
2863	2022-08-30	36.92	0.31	-0.83	465,170	37.66	37.90	36.69	3.21	-1.96	0.33
2862	2022-08-29	37.23	0.24	-0.64	250,260	37.00	37.49	36.79	1.89	0.62	1.15
2861	2022-08-26	37.47	1.44	-3.70	351,003	38.79	39.01	37.35	4.28	-3.40	-1.25
2860	2022-08-25	38.91	0.91	2.39	287,834	38.55	39.04	38.35	1.79	0.93	-0.31
2859	2022-08-24	38.00	0.35	0.93	262,496	37.75	38.13	37.51	1.64	0.66	1.45
2858	2022-08-23	37.65	0.29	0.78	235,882	37.54	38.13	37.52	1.62	0.29	0.27
2857	2022-08-22	37.36	1.36	-3.51	260,084	37.92	37.93	37.33	1.58	-1.48	0.48
2856	2022-08-19	38.72	1.38	-3.44	464,299	39.62	40.09	38.60	3.76	-2.27	-2.07
2855	2022-08-18	40.10	0.13	-0.32	418,818	39.98	40.43	39.55	2.20	0.30	-1.20
2854	2022-08-17	40.23	0.89	-2.16	483,660	40.36	40.59	39.84	1.86	-0.32	-0.62
2853	2022-08-16	41.12	0.82	2.03	713,091	40.49	41.25	40.47	1.93	1.56	-1.85
2852	2022-08-15	40.30	0.25	0.62	364,512	39.57	40.45	39.57	2.22	1.84	0.47
2851	2022-08-12	40.05	0.78	1.99	477,908	39.50	40.25	39.37	2.23	1.39	-1.20
2850	2022-08-11	39.27	0.80	2.08	689,318	38.99	39.87	38.99	2.26	0.72	0.59
2849	2022-08-10	38.47	0.67	1.77	736,123	38.62	38.99	38.33	1.71	-0.39	1.35
2848	2022-08-09	37.80	0.17	-0.45	676,101	37.85	38.04	37.07	2.56	-0.13	2.17
2847	2022-08-08	37.97	0.30	-0.78	624,667	38.68	38.99	37.85	2.95	-1.84	-0.32
2846	2022-08-05	38.27	0.36	0.95	916,580	37.02	39.08	36.92	5.83	3.38	1.07
2845	2022-08-04	37.91	0.42	1.12	582,077	37.69	37.99	37.42	1.51	0.58	-2.35
2844	2022-08-03	37.49	0.76	2.07	634,078	37.28	37.79	36.88	2.44	0.56	0.53
2843	2022-08-02	36.73	0.41	-1.10	451,921	36.81	37.37	36.16	3.29	-0.22	1.50
2842	2022-08-01	37.14	0.03	0.08	657,308	36.79	37.59	36.46	3.07	0.95	-0.89
2841	2022-07-29	37.11	1.18	3.28	495,831	36.03	37.18	35.94	3.44	3.00	-0.86
2840	2022-07-28	35.93	0.50	1.41	418,851	35.39	35.98	34.76	3.45	1.53	0.28
2839	2022-07-27	35.43	0.95	2.76	376,702	35.02	35.56	34.68	2.51	1.17	-0.11
2838	2022-07-26	34.48	0.47	-1.34	346,690	34.53	34.94	34.31	1.82	-0.14	1.57
2837	2022-07-25	34.95	0.13	-0.37	674,624	35.08	35.37	34.46	2.59	-0.37	-1.20
2836	2022-07-22	35.08	0.53	-1.49	238,479	35.75	36.07	34.87	3.36	-1.87	0.00
2835	2022-07-21	35.61	0.04	-0.11	532,342	35.33	35.63	35.02	1.73	0.79	0.39
2834	2022-07-20	35.65	0.57	1.62	344,215	34.82	35.73	34.69	2.99	2.38	-0.90
2833	2022-07-19	35.08	1.01	2.96	591,788	34.65	35.33	34.65	1.96	1.24	-0.74
2832	2022-07-18	34.07	0.39	1.16	419,052	34.51	34.94	33.98	2.78	-1.27	1.70
2831	2022-07-15	33.68	1.24	3.82	373,455	32.84	33.69	32.31	4.20	2.56	2.46
2830	2022-07-14	32.44	0.22	-0.67	943,283	31.85	32.45	31.60	2.67	1.85	1.23
2829	2022-07-13	32.66	0.88	-2.62	961,545	32.64	33.12	32.36	2.33	0.06	-2.48
2828	2022-07-12	33.54	0.69	2.10	488,739	32.66	34.24	32.66	4.84	2.69	-2.68
2827	2022-07-11	32.85	0.73	-2.17	369,044	33.20	33.53	32.77	2.29	-1.05	-0.58
2826	2022-07-08	33.58	0.49	1.48	837,797	33.20	33.96	32.59	4.13	1.14	-1.13
2825	2022-07-07	33.09	0.80	2.48	510,491	32.54	33.53	32.40	3.47	1.69	0.33
2824	2022-07-06	32.29	0.65	-1.97	529,913	33.07	33.68	31.71	5.96	-2.36	0.77
2823	2022-07-05	32.94	0.60	-1.79	539,044	32.56	33.02	31.82	3.69	1.17	0.39
2822	2022-07-01	33.54	0.11	0.33	512,466	33.20	33.81	32.86	2.86	1.02	-2.92
2821	2022-06-30	33.43	0.48	1.46	855,368	32.16	33.61	32.03	4.91	3.95	-0.69
2820	2022-06-29	32.95	0.15	0.46	701,645	32.68	33.01	32.17	2.57	0.83	-2.40
2819	2022-06-28	32.80	0.10	0.31	615,660	33.21	34.10	32.76	4.03	-1.23	-0.37
2818	2022-06-27	32.70	0.32	-0.97	518,964	33.24	33.26	32.34	2.77	-1.62	1.56
2817	2022-06-24	33.02	2.73	9.01	1,604,188	30.70	33.24	30.70	8.27	7.56	0.67
2816	2022-06-23	30.29	0.93	-2.98	1,265,985	31.19	31.19	29.93	4.04	-2.89	1.35
2815	2022-06-22	31.22	0.25	-0.79	804,588	31.00	31.62	30.88	2.39	0.71	-0.10
2814	2022-06-21	31.47	0.61	1.98	574,811	31.51	31.82	30.88	2.98	-0.13	-1.49
2813	2022-06-17	30.86	0.72	2.39	924,074	30.30	31.07	29.76	4.32	1.85	2.11
2812	2022-06-16	30.14	2.42	-7.43	968,192	31.52	31.54	29.75	5.68	-4.38	0.53
2811	2022-06-15	32.56	0.87	2.75	856,136	32.15	33.20	31.99	3.76	1.28	-3.19
2810	2022-06-14	31.69	0.53	-1.64	623,088	32.43	32.53	31.49	3.21	-2.28	1.45
2809	2022-06-13	32.22	1.92	-5.62	1,001,745	33.11	33.11	32.07	3.14	-2.69	0.65
2808	2022-06-10	34.14	2.27	-6.23	934,171	35.45	35.82	34.08	4.91	-3.70	-3.02
2807	2022-06-09	36.41	0.96	-2.57	457,971	37.31	37.32	36.41	2.44	-2.41	-2.64
2806	2022-06-08	37.37	0.64	-1.68	516,929	37.83	38.08	37.03	2.78	-1.22	-0.16
2805	2022-06-07	38.01	0.41	1.09	445,716	37.23	38.16	36.93	3.30	2.10	-0.47
2804	2022-06-06	37.60	0.07	0.19	349,401	37.73	38.06	37.43	1.67	-0.34	-0.98
2803	2022-06-03	37.53	0.98	-2.54	360,990	38.16	38.39	37.22	3.07	-1.65	0.53
2802	2022-06-02	38.51	1.34	3.61	561,940	37.21	38.55	37.16	3.74	3.49	-0.91
2801	2022-06-01	37.17	0.44	-1.17	437,215	37.85	37.87	36.32	4.10	-1.80	0.11
2800	2022-05-31	37.61	0.46	-1.21	671,964	37.61	37.92	36.93	2.63	0.00	0.64
2799	2022-05-27	38.07	1.01	2.73	393,774	37.32	38.11	37.10	2.71	2.01	-1.21
2798	2022-05-26	37.06	1.34	3.75	478,731	35.95	37.25	35.86	3.87	3.09	0.70
2797	2022-05-25	35.72	0.65	1.85	420,901	35.01	35.98	35.00	2.80	2.03	0.64
2796	2022-05-24	35.07	1.28	-3.52	457,920	35.78	35.78	34.48	3.63	-1.98	-0.17
2795	2022-05-23	36.35	0.37	1.03	596,077	36.65	37.01	35.71	3.55	-0.82	-1.57
2794	2022-05-20	35.98	0.10	-0.28	697,084	36.56	36.66	34.94	4.70	-1.59	1.86
2793	2022-05-19	36.08	0.14	-0.39	662,481	35.85	36.77	35.79	2.73	0.64	1.33
2792	2022-05-18	36.22	1.22	-3.26	723,486	36.80	37.35	36.03	3.59	-1.58	-1.02
2791	2022-05-17	37.44	1.96	5.52	676,961	36.42	38.18	36.42	4.83	2.80	-1.71
2790	2022-05-16	35.48	0.57	-1.58	623,534	35.85	36.41	35.46	2.65	-1.03	2.65
2789	2022-05-13	36.05	2.16	6.37	815,363	34.52	36.28	34.52	5.10	4.43	-0.55
2788	2022-05-12	33.89	1.32	-3.75	751,176	34.93	35.32	33.16	6.18	-2.98	1.86
2787	2022-05-11	35.21	1.11	-3.06	788,798	36.46	37.17	35.16	5.51	-3.43	-0.80
2786	2022-05-10	36.32	1.81	5.24	1,395,734	34.69	36.82	34.69	6.14	4.70	0.39
2785	2022-05-09	34.51	3.92	-10.20	1,339,343	37.68	38.01	34.32	9.79	-8.41	0.52
2784	2022-05-06	38.43	1.93	-4.78	1,808,333	39.96	40.44	38.42	5.06	-3.83	-1.95
2783	2022-05-05	40.36	0.79	-1.92	566,656	41.06	41.69	39.90	4.36	-1.70	-0.99
2782	2022-05-04	41.15	0.56	1.38	951,729	40.60	41.28	39.78	3.69	1.35	-0.22
2781	2022-05-03	40.59	0.57	1.42	707,681	40.18	40.90	39.79	2.76	1.02	0.02
2780	2022-05-02	40.02	0.26	-0.65	551,006	40.28	40.70	39.22	3.67	-0.65	0.40
2779	2022-04-29	40.28	1.42	-3.41	634,206	41.75	42.00	40.12	4.50	-3.52	0.00
2778	2022-04-28	41.70	0.83	2.03	641,954	41.30	42.35	40.62	4.19	0.97	0.12
2777	2022-04-27	40.87	0.68	-1.64	676,542	41.37	41.52	40.56	2.32	-1.21	1.05
2776	2022-04-26	41.55	2.21	-5.05	710,402	43.26	43.39	41.55	4.25	-3.95	-0.43
2775	2022-04-25	43.76	0.58	-1.31	592,667	43.60	43.78	42.27	3.46	0.37	-1.14
2774	2022-04-22	44.34	0.94	-2.08	570,423	44.85	45.23	44.32	2.03	-1.14	-1.67
2773	2022-04-21	45.28	0.25	-0.55	693,178	46.34	46.99	45.06	4.16	-2.29	-0.95
2772	2022-04-20	45.53	0.21	0.46	495,780	45.65	46.10	45.04	2.32	-0.26	1.78
2771	2022-04-19	45.32	1.82	4.18	481,462	43.69	45.49	43.69	4.12	3.73	0.73
2770	2022-04-18	43.50	0.18	0.42	465,545	42.95	44.01	42.82	2.77	1.28	0.44
2769	2022-04-15	43.32	0.00	0.00	420,996	42.63	43.33	42.95	0.89	1.62	-0.85
2768	2022-04-14	43.32	0.50	1.17	421,000	42.63	43.55	42.63	2.16	1.62	-1.59
2767	2022-04-13	42.82	1.21	2.91	701,995	41.53	42.89	41.45	3.47	3.11	-0.44
2766	2022-04-12	41.61	0.38	-0.90	613,429	42.19	42.49	41.54	2.25	-1.37	-0.19
2765	2022-04-11	41.99	0.22	0.53	546,262	41.59	42.64	41.46	2.84	0.96	0.48
2764	2022-04-08	41.77	0.47	-1.11	702,310	42.17	42.60	41.74	2.04	-0.95	-0.43
2763	2022-04-07	42.24	0.30	-0.71	739,461	42.70	42.70	41.38	3.09	-1.08	-0.17
2762	2022-04-06	42.54	0.52	-1.21	815,105	42.58	42.73	41.60	2.65	-0.09	0.38
2761	2022-04-05	43.06	0.94	-2.14	747,138	43.80	44.13	42.84	2.95	-1.69	-1.11
2760	2022-04-04	44.00	0.37	-0.83	1,102,643	44.06	44.45	43.70	1.70	-0.14	-0.45
2759	2022-04-01	44.37	0.28	-0.63	1,528,092	45.43	45.45	44.06	3.06	-2.33	-0.70
2758	2022-03-31	44.65	0.14	0.31	1,417,936	44.51	45.13	44.33	1.80	0.31	1.75
2757	2022-03-30	44.51	0.70	-1.55	1,670,050	43.70	44.99	43.34	3.78	1.85	0.00
2756	2022-03-29	45.21	0.15	0.33	844,164	45.81	46.23	44.85	3.01	-1.31	-3.34
2755	2022-03-28	45.06	0.36	0.81	987,561	44.50	45.21	44.22	2.22	1.26	1.66
2754	2022-03-25	44.70	0.88	2.01	1,030,699	43.92	44.93	43.86	2.44	1.78	-0.45
2753	2022-03-24	43.82	0.84	1.95	929,047	43.16	43.83	42.88	2.20	1.53	0.23
2752	2022-03-23	42.98	0.29	-0.67	882,848	43.10	43.41	42.61	1.86	-0.28	0.42
2751	2022-03-22	43.27	1.16	2.75	1,088,495	42.25	43.56	41.95	3.81	2.41	-0.39
2750	2022-03-21	42.11	0.02	-0.05	1,320,439	41.99	42.30	41.48	1.95	0.29	0.33
2749	2022-03-18	42.13	0.60	1.44	1,212,835	41.16	42.19	41.02	2.84	2.36	-0.33
2748	2022-03-17	41.53	0.15	0.36	755,722	40.71	41.71	40.47	3.05	2.01	-0.89
2747	2022-03-16	41.38	1.49	3.74	956,702	40.18	42.03	40.04	4.95	2.99	-1.62
2746	2022-03-15	39.89	1.47	3.83	1,517,682	39.01	40.09	38.71	3.54	2.26	0.73
2745	2022-03-14	38.42	0.99	2.64	1,500,611	37.74	38.69	37.46	3.26	1.80	1.54
2744	2022-03-11	37.43	1.52	4.23	1,312,792	36.66	37.52	36.34	3.22	2.10	0.83
2743	2022-03-10	35.91	0.01	-0.03	1,951,607	35.00	35.92	34.13	5.11	2.60	2.09
2742	2022-03-09	35.92	0.29	0.81	1,660,475	37.14	37.58	35.85	4.66	-3.28	-2.56
2741	2022-03-08	35.63	2.03	6.04	1,771,800	34.19	36.29	33.42	8.39	4.21	4.24
2740	2022-03-07	33.60	2.95	-8.07	2,058,040	36.35	36.44	33.54	7.98	-7.57	1.76
2739	2022-03-04	36.55	2.56	-6.55	1,334,694	38.30	38.31	36.27	5.33	-4.57	-0.55
2738	2022-03-03	39.11	1.73	-4.24	889,269	40.90	40.86	38.53	5.70	-4.38	-2.07
2737	2022-03-02	40.84	1.68	4.29	1,421,006	39.86	41.45	39.54	4.79	2.46	0.15
2736	2022-03-01	39.16	2.60	-6.23	1,665,503	41.41	41.69	38.83	6.91	-5.43	1.79
2735	2022-02-28	41.76	3.25	-7.22	2,839,225	43.48	43.73	40.95	6.39	-3.96	-0.84
2734	2022-02-25	45.01	1.16	2.65	1,202,561	44.19	45.45	44.08	3.10	1.86	-3.40
2733	2022-02-24	43.85	0.46	-1.04	1,357,042	43.28	43.93	42.07	4.30	1.32	0.78
2732	2022-02-23	44.31	0.48	-1.07	1,124,654	45.20	45.35	44.07	2.83	-1.97	-2.32
2731	2022-02-22	44.79	0.21	-0.47	1,494,474	44.64	45.90	44.33	3.52	0.34	0.92
2730	2022-02-18	45.00	2.26	5.29	2,647,579	45.27	47.00	43.57	7.58	-0.60	-0.80
2729	2022-02-17	42.74	1.15	-2.62	745,143	43.30	43.68	42.27	3.26	-1.29	5.92
2728	2022-02-16	43.89	0.49	1.13	1,552,585	43.23	44.17	43.20	2.24	1.53	-1.34
2727	2022-02-15	43.40	2.00	4.83	884,697	42.13	43.58	42.08	3.56	3.01	-0.39
2726	2022-02-14	41.40	0.17	0.41	992,773	41.45	42.23	41.10	2.73	-0.12	1.76
2725	2022-02-11	41.23	1.00	-2.37	877,436	41.44	43.11	40.79	5.60	-0.51	0.53
2724	2022-02-10	42.23	0.27	-0.64	806,474	41.90	43.35	41.87	3.53	0.79	-1.87
2723	2022-02-09	42.50	1.08	2.61	991,632	42.13	42.97	42.01	2.28	0.88	-1.41
2722	2022-02-08	41.42	1.70	4.28	3,503,087	39.95	41.66	39.68	4.96	3.68	1.71
2721	2022-02-07	39.72	0.51	1.30	851,340	39.36	40.05	39.35	1.78	0.91	0.58
2720	2022-02-05	39.21	0.00	0.00	412,110	38.86	39.48	38.77	1.83	0.90	0.38
2719	2022-02-04	39.21	0.11	0.28	412,110	38.86	39.48	38.77	1.83	0.90	-0.89
2718	2022-02-03	39.10	1.04	-2.59	602,034	39.77	40.10	39.07	2.59	-1.68	-0.61
2717	2022-02-02	40.14	0.24	-0.59	1,606,943	40.38	40.50	39.68	2.03	-0.59	-0.92
2716	2022-02-01	40.38	0.57	1.43	1,489,312	39.95	40.51	39.53	2.45	1.08	0.00
2715	2022-01-31	39.81	0.79	2.02	1,578,576	38.50	39.90	38.50	3.64	3.40	0.35
2714	2022-01-28	39.02	0.52	1.35	1,180,938	38.43	39.03	37.30	4.50	1.54	-1.33
2713	2022-01-27	38.50	0.74	-1.89	1,424,760	39.66	40.10	38.37	4.36	-2.92	-0.18
2712	2022-01-26	39.24	0.55	-1.38	2,234,705	40.37	40.69	38.96	4.29	-2.80	1.07
2711	2022-01-25	39.79	1.02	-2.50	2,594,273	40.12	40.34	39.22	2.79	-0.82	1.46
2710	2022-01-24	40.81	0.13	0.32	1,972,589	39.49	40.97	39.01	4.96	3.34	-1.69
2709	2022-01-21	40.68	1.27	-3.03	1,821,299	41.34	42.18	40.68	3.63	-1.60	-2.93
2708	2022-01-20	41.95	0.85	-1.99	1,187,719	43.00	43.48	41.78	3.95	-2.44	-1.45
2707	2022-01-19	42.80	1.00	-2.28	3,981,541	43.82	43.90	42.63	2.90	-2.33	0.47
2706	2022-01-18	43.80	0.70	-1.57	2,030,876	43.89	44.15	43.42	1.66	-0.21	0.05
2705	2022-01-14	44.50	0.26	-0.58	2,429,998	44.32	44.76	43.40	3.07	0.41	-1.37
2704	2022-01-13	44.76	0.78	-1.71	3,609,968	45.95	46.17	44.75	3.09	-2.59	-0.98
2703	2022-01-12	45.54	0.23	-0.50	686,603	45.74	46.04	45.24	1.75	-0.44	0.90
2702	2022-01-11	45.77	0.58	-1.25	784,461	46.23	46.78	45.65	2.44	-1.00	-0.07
2701	2022-01-10	46.35	0.16	0.35	795,484	46.89	46.89	45.45	3.07	-1.15	-0.26
2700	2022-01-07	46.19	0.40	0.87	2,134,583	46.09	46.84	45.60	2.69	0.22	1.52
2699	2022-01-06	45.79	0.67	1.48	868,242	45.54	45.94	44.19	3.84	0.55	0.66
2698	2022-01-05	45.12	0.36	-0.79	1,599,174	45.65	46.05	44.74	2.87	-1.16	0.93
2697	2022-01-04	45.48	0.43	0.95	2,868,900	45.69	46.27	44.87	3.06	-0.46	0.37
2696	2022-01-03	45.05	0.82	1.85	2,013,954	44.45	46.19	44.45	3.91	1.35	1.42
2695	2021-12-31	44.23	0.24	0.55	390,001	43.64	44.53	43.64	2.04	1.35	0.50
2694	2021-12-30	43.99	0.16	-0.36	258,593	44.31	44.78	43.87	2.05	-0.72	-0.80
2693	2021-12-29	44.15	0.26	-0.59	225,750	44.38	44.70	44.02	1.53	-0.52	0.36
2692	2021-12-28	44.41	0.08	-0.18	292,278	44.21	44.88	44.00	1.99	0.45	-0.07
2691	2021-12-27	44.49	0.60	1.37	261,877	43.64	44.52	43.08	3.30	1.95	-0.63
2690	2021-12-23	43.89	0.10	0.23	301,189	44.25	44.51	43.89	1.40	-0.81	-0.57
2689	2021-12-22	43.79	0.51	1.18	213,482	43.28	44.08	43.00	2.50	1.18	1.05
2688	2021-12-21	43.28	2.47	6.05	565,623	41.48	43.38	41.40	4.77	4.34	0.00
2687	2021-12-20	40.81	0.73	-1.76	461,042	40.25	41.04	39.72	3.28	1.39	1.64
2686	2021-12-17	41.54	0.30	-0.72	830,495	41.38	42.31	40.53	4.30	0.39	-3.11
2685	2021-12-16	41.84	0.41	-0.97	590,861	42.83	43.16	41.79	3.20	-2.31	-1.10
2684	2021-12-15	42.25	0.13	0.31	606,575	42.32	42.57	40.74	4.32	-0.17	1.37
2683	2021-12-14	42.12	1.07	-2.48	774,505	42.74	43.37	42.09	2.99	-1.45	0.47
2682	2021-12-13	43.19	1.30	-2.92	503,353	44.12	44.23	42.84	3.15	-2.11	-1.04
2681	2021-12-10	44.49	0.01	-0.02	372,582	44.87	44.98	44.03	2.12	-0.85	-0.83
2680	2021-12-09	44.50	0.20	-0.45	226,979	44.10	44.69	44.00	1.56	0.91	0.83
2679	2021-12-08	44.70	1.14	2.62	419,372	43.98	44.85	43.55	2.96	1.64	-1.34
2678	2021-12-07	43.56	1.00	2.35	445,500	43.10	44.49	42.92	3.64	1.07	0.96
2677	2021-12-06	42.56	1.66	4.06	510,609	41.81	43.36	41.43	4.62	1.79	1.27
2676	2021-12-03	40.90	0.82	-1.97	497,980	42.09	42.21	40.46	4.16	-2.83	2.22
2675	2021-12-02	41.72	2.21	5.59	601,244	40.22	42.20	40.03	5.40	3.73	0.89
2674	2021-12-01	39.51	1.08	-2.66	580,900	41.71	42.78	39.51	7.84	-5.27	1.80
2673	2021-11-30	40.59	0.82	-1.98	594,993	40.75	40.85	39.47	3.39	-0.39	2.76
2672	2021-11-29	41.41	0.30	0.73	667,247	41.89	42.18	40.44	4.15	-1.15	-1.59
2671	2021-11-26	41.11	4.02	-8.91	626,862	41.91	42.93	40.01	6.97	-1.91	1.90
2670	2021-11-24	45.13	0.55	-1.20	461,521	45.20	45.84	44.76	2.39	-0.15	-7.13
2669	2021-11-23	45.68	0.65	1.44	770,687	45.52	45.89	45.01	1.93	0.35	-1.05
2668	2021-11-22	45.03	0.72	1.62	633,490	44.77	45.39	44.32	2.39	0.58	1.09
2667	2021-11-19	44.31	1.19	-2.62	866,137	44.69	45.02	44.19	1.86	-0.85	1.04
2666	2021-11-18	45.50	0.57	-1.24	702,041	46.17	46.43	45.19	2.69	-1.45	-1.78
2665	2021-11-17	46.07	0.32	-0.69	309,445	46.04	46.20	45.20	2.17	0.07	0.22
2664	2021-11-16	46.39	0.62	-1.32	289,911	46.95	47.18	46.29	1.90	-1.19	-0.75
2663	2021-11-15	47.01	0.43	-0.91	366,226	47.83	47.97	46.90	2.24	-1.71	-0.13
2662	2021-11-12	47.44	0.32	-0.67	514,726	47.61	48.58	47.06	3.19	-0.36	0.82
2661	2021-11-11	47.76	1.39	-2.83	624,401	49.08	49.28	47.61	3.40	-2.69	-0.31
2660	2021-11-10	49.15	0.50	-1.01	751,824	49.59	49.88	48.75	2.28	-0.89	-0.14
2659	2021-11-09	49.65	0.03	0.06	551,326	49.50	50.02	49.22	1.62	0.30	-0.12
2658	2021-11-08	49.62	0.63	1.29	869,104	49.33	49.74	48.47	2.57	0.59	-0.24
2657	2021-11-05	48.99	6.05	14.09	1,419,344	46.08	50.35	46.04	9.35	6.32	0.69
2656	2021-11-04	42.94	1.56	-3.51	732,503	44.84	44.84	42.94	4.24	-4.24	7.31
2655	2021-11-03	44.50	0.85	1.95	635,041	43.65	44.70	43.43	2.91	1.95	0.76
2654	2021-11-02	43.65	1.04	2.44	623,786	42.65	43.88	42.26	3.80	2.34	0.00
2653	2021-11-01	42.61	2.56	6.39	481,344	40.29	42.87	40.09	6.90	5.76	0.09
2652	2021-10-29	40.05	0.95	-2.32	1,008,718	41.00	41.12	39.77	3.29	-2.32	0.60
2651	2021-10-28	41.00	0.10	0.24	638,459	40.88	41.27	40.40	2.13	0.29	0.00
2650	2021-10-27	40.90	1.40	-3.31	703,929	42.16	42.38	40.71	3.96	-2.99	-0.05
2649	2021-10-26	42.30	0.45	1.08	737,087	41.94	42.42	41.47	2.27	0.86	-0.33
2648	2021-10-25	41.85	0.11	0.26	470,103	41.89	42.51	41.51	2.39	-0.10	0.22
2647	2021-10-22	41.74	0.13	0.31	403,240	41.50	42.02	41.50	1.25	0.58	0.36
2646	2021-10-21	41.61	0.34	-0.81	693,806	41.70	42.02	41.21	1.94	-0.22	-0.26
2645	2021-10-20	41.95	0.55	1.33	572,785	41.41	42.45	41.06	3.36	1.30	-0.60
2644	2021-10-19	41.40	0.51	-1.22	668,951	42.19	42.30	41.12	2.80	-1.87	0.02
2643	2021-10-18	41.91	0.35	-0.83	495,361	41.88	42.22	41.59	1.50	0.07	0.67
2642	2021-10-15	42.26	0.25	0.60	494,898	42.50	42.57	42.02	1.29	-0.56	-0.90
2641	2021-10-14	42.01	0.21	0.50	577,502	42.08	42.33	41.53	1.90	-0.17	1.17
2640	2021-10-13	41.80	0.10	0.24	607,738	41.68	41.93	40.95	2.35	0.29	0.67
2639	2021-10-12	41.70	0.15	0.36	293,116	41.48	41.90	41.05	2.05	0.53	-0.05
2638	2021-10-11	41.55	0.30	-0.72	403,536	42.05	42.54	41.44	2.62	-1.19	-0.17
2637	2021-10-08	41.85	0.05	-0.12	427,498	41.96	42.20	41.44	1.81	-0.26	0.48
2636	2021-10-07	41.90	0.13	0.31	754,306	42.20	42.34	41.68	1.56	-0.71	0.14
2635	2021-10-06	41.77	0.61	1.48	555,790	40.70	41.79	40.20	3.91	2.63	1.03
2634	2021-10-05	41.16	0.52	1.28	564,601	40.78	41.48	40.26	2.99	0.93	-1.12
2633	2021-10-04	40.64	1.11	-2.66	845,626	41.75	42.19	40.62	3.76	-2.66	0.34
2632	2021-10-01	41.75	2.41	6.13	704,076	39.85	41.86	39.84	5.07	4.77	0.00
2631	2021-09-30	39.34	0.59	-1.48	456,431	39.93	40.20	39.26	2.35	-1.48	1.30
2630	2021-09-29	39.93	0.06	0.15	391,242	40.07	40.31	39.77	1.35	-0.35	0.00
2629	2021-09-28	39.87	0.17	0.43	540,441	39.76	40.23	39.34	2.24	0.28	0.50
2628	2021-09-27	39.70	0.91	2.35	562,150	39.02	40.49	39.02	3.77	1.74	0.15
2627	2021-09-24	38.79	0.03	0.08	348,128	38.53	39.36	38.48	2.28	0.67	0.59
2626	2021-09-23	38.76	1.38	3.69	581,974	37.63	39.16	37.54	4.31	3.00	-0.59
2625	2021-09-22	37.38	0.64	1.74	452,541	37.33	38.17	37.30	2.33	0.13	0.67
2624	2021-09-21	36.74	1.01	-2.68	925,746	38.07	38.23	36.68	4.07	-3.49	1.61
2623	2021-09-20	37.75	0.06	-0.16	682,562	36.73	37.97	36.52	3.95	2.78	0.85
2622	2021-09-17	37.81	0.89	-2.30	1,478,492	38.63	38.86	37.65	3.13	-2.12	-2.86
2621	2021-09-16	38.70	0.43	-1.10	372,049	39.28	39.36	38.70	1.68	-1.48	-0.18
2620	2021-09-15	39.13	0.37	0.95	477,952	38.76	39.40	38.58	2.12	0.95	0.38
2619	2021-09-14	38.76	0.43	-1.10	529,402	39.33	39.59	38.34	3.18	-1.45	0.00
2618	2021-09-13	39.19	0.77	2.00	554,333	38.75	39.49	37.92	4.05	1.14	0.36
2617	2021-09-10	38.42	1.05	-2.66	341,003	39.77	39.80	38.40	3.52	-3.39	0.86
2616	2021-09-09	39.47	0.46	1.18	700,260	38.80	40.11	38.70	3.63	1.73	0.76
2615	2021-09-08	39.01	0.62	-1.56	357,904	39.54	39.77	38.56	3.06	-1.34	-0.54
2614	2021-09-07	39.63	0.96	-2.37	445,882	40.34	40.86	39.51	3.35	-1.76	-0.23
2613	2021-09-03	40.59	0.48	1.20	689,485	40.44	40.99	40.20	1.95	0.37	-0.62
2612	2021-09-02	40.11	0.65	1.65	619,404	39.62	40.36	39.53	2.09	1.24	0.82
2611	2021-09-01	39.46	0.28	-0.70	420,128	39.82	40.11	39.45	1.66	-0.90	0.41
2610	2021-08-31	39.74	0.08	-0.20	387,665	39.65	40.19	39.53	1.66	0.23	0.20
2609	2021-08-30	39.82	0.55	-1.36	577,302	40.54	40.54	39.71	2.05	-1.78	-0.43
2608	2021-08-27	40.37	0.77	1.94	666,173	39.60	40.60	39.60	2.53	1.94	0.42
2607	2021-08-26	39.60	1.69	-4.09	620,578	41.14	41.31	39.38	4.69	-3.74	0.00
2606	2021-08-25	41.29	0.34	0.83	1,714,886	41.06	42.00	40.63	3.34	0.56	-0.36
2605	2021-08-24	40.95	1.03	2.58	706,216	39.95	41.29	39.92	3.43	2.50	0.27
2604	2021-08-23	39.92	0.12	-0.30	795,070	40.48	40.66	39.85	2.00	-1.38	0.08
2603	2021-08-20	40.04	0.07	-0.17	364,539	39.92	40.23	39.66	1.43	0.30	1.10
2602	2021-08-19	40.11	1.29	-3.12	712,608	40.91	40.98	39.81	2.86	-1.96	-0.47
2601	2021-08-18	41.40	1.05	-2.47	1,385,247	42.27	42.51	41.37	2.70	-2.06	-1.18
2600	2021-08-17	42.45	0.65	-1.51	812,932	42.50	42.84	41.81	2.42	-0.12	-0.42
2599	2021-08-16	43.10	0.40	-0.92	937,473	43.19	43.34	42.47	2.01	-0.21	-1.39
2598	2021-08-13	43.50	0.01	-0.02	444,426	43.57	43.70	43.27	0.99	-0.16	-0.71
2597	2021-08-12	43.51	0.01	0.02	379,032	43.25	43.53	42.78	1.73	0.60	0.14
2596	2021-08-11	43.50	0.96	2.26	382,186	42.82	43.54	42.04	3.50	1.59	-0.57
2595	2021-08-10	42.54	0.80	1.92	330,802	41.72	42.59	41.66	2.23	1.97	0.66
2594	2021-08-09	41.74	0.81	-1.90	1,069,542	42.01	42.01	40.70	3.12	-0.64	-0.05
2593	2021-08-06	42.55	0.66	-1.53	1,040,937	43.30	43.87	40.67	7.39	-1.73	-1.27
2592	2021-08-05	43.21	1.10	2.61	558,260	42.39	43.35	42.04	3.09	1.93	0.21
2591	2021-08-04	42.11	0.40	-0.94	993,790	41.88	42.35	41.43	2.20	0.55	0.66
2590	2021-08-03	42.51	0.41	0.97	663,681	42.04	42.55	40.85	4.04	1.12	-1.48
2589	2021-08-02	42.10	0.26	-0.61	605,349	42.71	43.60	41.62	4.64	-1.43	-0.14
2588	2021-07-30	42.36	0.17	-0.40	517,398	42.01	42.64	41.65	2.36	0.83	0.83
2587	2021-07-29	42.53	0.50	1.19	274,748	42.60	43.11	42.38	1.71	-0.16	-1.22
2586	2021-07-28	42.03	0.67	1.62	444,631	41.74	42.43	41.30	2.71	0.69	1.36
2585	2021-07-27	41.36	0.17	-0.41	411,968	40.85	41.43	40.56	2.13	1.25	0.92
2584	2021-07-26	41.53	0.38	0.92	387,013	41.40	41.91	41.11	1.93	0.31	-1.64
2583	2021-07-23	41.15	0.15	-0.36	522,607	41.46	41.80	40.61	2.87	-0.75	0.61
2582	2021-07-22	41.30	0.65	-1.55	429,596	42.00	42.00	40.72	3.05	-1.67	0.39
2581	2021-07-21	41.95	0.74	1.80	446,303	41.53	42.76	41.48	3.08	1.01	0.12
2580	2021-07-20	41.21	2.26	5.80	764,792	38.86	41.51	38.85	6.85	6.05	0.78
2579	2021-07-19	38.95	1.33	-3.30	980,133	39.24	39.93	38.31	4.13	-0.74	-0.23
2578	2021-07-16	40.28	1.22	-2.94	718,143	41.93	41.95	40.10	4.41	-3.94	-2.58
2577	2021-07-15	41.50	0.28	0.68	417,587	40.77	41.77	40.77	2.45	1.79	1.04
2576	2021-07-14	41.22	0.07	-0.17	401,438	41.67	42.06	40.65	3.38	-1.08	-1.09
2575	2021-07-13	41.29	0.83	-1.97	348,208	41.77	41.92	41.10	1.96	-1.15	0.92
2574	2021-07-12	42.12	0.12	-0.28	455,568	41.40	42.25	41.36	2.15	1.74	-0.83
2573	2021-07-09	42.24	1.49	3.66	476,067	41.51	42.31	41.28	2.48	1.76	-1.99
2572	2021-07-08	40.75	0.39	-0.95	711,701	40.32	42.03	39.40	6.52	1.07	1.87
2571	2021-07-07	41.14	0.09	0.22	502,882	40.71	41.59	40.59	2.46	1.06	-1.99
2570	2021-07-06	41.05	1.17	-2.77	618,616	42.03	42.04	40.36	4.00	-2.33	-0.83
2569	2021-07-02	42.22	0.20	-0.47	233,717	42.37	42.40	42.02	0.90	-0.35	-0.45
2568	2021-07-01	42.42	0.68	1.63	430,704	42.11	42.59	41.69	2.14	0.74	-0.12
2567	2021-06-30	41.74	0.01	0.02	1,091,787	41.66	42.10	41.40	1.68	0.19	0.89
2566	2021-06-29	41.73	0.89	-2.09	435,353	42.66	42.99	41.67	3.09	-2.18	-0.17
2565	2021-06-28	42.62	1.85	-4.16	511,193	43.87	44.00	42.13	4.26	-2.85	0.09
2564	2021-06-25	44.47	0.10	0.23	1,040,804	44.71	45.25	44.16	2.44	-0.54	-1.35
2563	2021-06-24	44.37	0.92	2.12	531,584	43.65	44.49	43.03	3.34	1.65	0.77
2562	2021-06-23	43.45	0.13	-0.30	289,975	43.73	44.11	43.40	1.62	-0.64	0.46
2561	2021-06-22	43.58	0.47	-1.07	276,682	43.75	43.82	43.27	1.26	-0.39	0.34
2560	2021-06-21	44.05	1.66	3.92	419,493	43.00	44.23	42.82	3.28	2.44	-0.68
2559	2021-06-18	42.39	1.44	-3.29	686,956	43.05	43.47	42.37	2.56	-1.53	1.44
2558	2021-06-17	43.83	1.49	-3.29	866,712	45.49	45.56	43.00	5.63	-3.65	-1.78
2557	2021-06-16	45.32	0.87	-1.88	503,018	45.93	46.18	44.77	3.07	-1.33	0.38
2556	2021-06-15	46.19	0.42	0.92	335,536	45.86	46.47	45.58	1.94	0.72	-0.56
2555	2021-06-14	45.77	0.48	-1.04	538,482	46.08	46.32	45.44	1.91	-0.67	0.20
2554	2021-06-11	46.25	0.59	1.29	449,108	45.72	46.30	45.47	1.82	1.16	-0.37
2553	2021-06-10	45.66	0.41	-0.89	420,614	46.61	46.62	45.47	2.47	-2.04	0.13
2552	2021-06-09	46.07	1.22	-2.58	299,109	47.30	47.16	46.05	2.35	-2.60	1.17
2551	2021-06-08	47.29	0.56	1.20	332,136	46.57	47.51	46.10	3.03	1.55	0.02
2550	2021-06-07	46.73	0.05	0.11	228,177	46.58	47.01	46.24	1.65	0.32	-0.34
2549	2021-06-04	46.68	0.03	-0.06	340,625	46.89	47.01	46.22	1.68	-0.45	-0.21
2548	2021-06-03	46.71	0.73	-1.54	605,286	47.27	47.27	46.25	2.16	-1.18	0.39
2547	2021-06-02	47.44	0.76	-1.58	454,276	48.47	48.60	47.30	2.68	-2.13	-0.36
2546	2021-06-01	48.20	1.14	2.42	533,268	47.49	48.63	47.31	2.78	1.50	0.56
2545	2021-05-28	47.06	0.02	-0.04	381,039	47.06	47.14	46.20	2.00	0.00	0.91
2544	2021-05-27	47.08	0.03	-0.06	887,276	47.89	48.26	46.52	3.63	-1.69	-0.04
2543	2021-05-26	47.11	1.46	3.20	734,127	45.79	47.36	45.65	3.73	2.88	1.66
2542	2021-05-25	45.65	0.08	-0.17	993,529	45.79	46.44	45.60	1.83	-0.31	0.31
2541	2021-05-24	45.73	0.28	0.62	555,542	45.62	45.98	44.88	2.41	0.24	0.13
2540	2021-05-21	45.45	0.15	0.33	1,035,881	45.74	46.24	45.26	2.14	-0.63	0.37
2539	2021-05-20	45.30	0.45	-0.98	993,059	45.67	45.94	44.57	3.00	-0.81	0.97
2538	2021-05-19	45.75	0.20	0.44	706,947	44.75	45.99	44.26	3.87	2.23	-0.17
2537	2021-05-18	45.55	0.69	-1.49	590,561	46.25	46.80	45.54	2.72	-1.51	-1.76
2536	2021-05-17	46.24	0.14	-0.30	740,941	46.05	46.44	45.36	2.35	0.41	0.02
2535	2021-05-14	46.38	1.69	3.78	847,116	45.19	46.76	44.85	4.23	2.63	-0.71
2534	2021-05-13	44.69	1.48	3.43	733,812	43.40	44.90	43.08	4.19	2.97	1.12
2533	2021-05-12	43.21	1.66	-3.70	739,103	45.08	45.26	43.09	4.81	-4.15	0.44
2532	2021-05-11	44.87	0.62	-1.36	1,147,108	45.01	45.50	43.84	3.69	-0.31	0.47
2531	2021-05-10	45.49	1.34	3.04	1,330,965	44.00	46.49	43.95	5.77	3.39	-1.06
2530	2021-05-07	44.15	4.67	-9.57	2,082,239	46.35	47.15	44.06	6.67	-4.75	-0.34
2529	2021-05-06	48.82	0.25	0.51	736,293	48.65	49.18	47.78	2.88	0.35	-5.06
2528	2021-05-05	48.57	1.37	2.90	402,383	47.65	49.07	47.32	3.67	1.93	0.16
2527	2021-05-04	47.20	0.10	-0.21	703,417	47.29	47.55	46.22	2.81	-0.19	0.95
2526	2021-05-03	47.30	0.59	1.26	503,894	47.29	47.80	46.89	1.92	0.02	-0.02
2525	2021-04-30	46.71	1.09	-2.28	490,429	47.39	47.71	46.50	2.55	-1.43	1.24
2524	2021-04-29	47.80	0.47	-0.97	1,023,537	48.72	48.85	47.64	2.48	-1.89	-0.86
2523	2021-04-28	48.27	0.46	-0.94	322,258	48.72	49.46	48.18	2.63	-0.92	0.93
2522	2021-04-27	48.73	0.58	1.20	257,689	48.07	48.80	47.72	2.25	1.37	-0.02
2521	2021-04-26	48.15	0.91	1.93	372,357	47.81	48.33	47.50	1.74	0.71	-0.17
2520	2021-04-23	47.24	0.93	2.01	315,755	46.78	47.42	46.69	1.56	0.98	1.21
2519	2021-04-22	46.31	0.62	-1.32	744,749	47.10	47.43	46.17	2.68	-1.68	1.01
2518	2021-04-21	46.93	0.53	1.14	439,959	46.07	46.99	45.79	2.60	1.87	0.36
2517	2021-04-20	46.40	1.55	-3.23	496,447	47.53	47.59	45.38	4.65	-2.38	-0.71
2516	2021-04-19	47.95	0.59	-1.22	330,027	48.39	48.63	47.66	2.00	-0.91	-0.88
2515	2021-04-16	48.54	0.82	-1.66	644,500	49.84	50.32	48.48	3.69	-2.61	-0.31
2514	2021-04-15	49.36	0.71	1.46	437,345	48.84	49.40	48.00	2.87	1.06	0.97
2513	2021-04-14	48.65	0.37	0.77	497,197	48.49	49.40	48.64	1.57	0.33	0.39
2512	2021-04-13	48.28	0.50	-1.03	495,965	48.25	48.69	46.79	3.94	0.06	0.43
2511	2021-04-12	48.78	0.22	-0.45	702,710	49.09	49.27	48.55	1.47	-0.63	-1.09
2510	2021-04-09	49.00	0.25	-0.51	400,598	49.38	49.63	48.64	2.00	-0.77	0.18
2509	2021-04-08	49.25	0.08	-0.16	628,443	49.25	49.71	48.57	2.31	0.00	0.26
2508	2021-04-07	49.33	0.07	-0.14	567,750,000	49.69	50.00	49.22	1.57	-0.72	-0.16
2507	2021-04-06	49.40	0.17	0.35	1,043,207,424	49.20	50.62	48.85	3.60	0.41	0.59
2506	2021-04-05	49.23	0.41	-0.83	3,201,428,352	50.04	50.36	48.98	2.76	-1.62	-0.06
2505	2021-04-01	49.64	0.64	1.31	1,059,313,408	49.39	49.91	48.86	2.13	0.51	0.81
2504	2021-03-31	49.00	1.01	-2.02	3,212,920,736	49.85	50.20	49.00	2.41	-1.71	0.80
2503	2021-03-30	50.01	0.60	1.21	1,058,642,304	49.58	50.72	49.58	2.30	0.87	-0.32
2502	2021-03-29	49.41	0.58	-1.16	3,205,790,464	49.72	50.45	48.85	3.22	-0.62	0.34
2501	2021-03-26	49.99	1.23	2.52	1,186,280	49.20	50.00	48.73	2.58	1.61	-0.54
2500	2021-03-25	48.76	2.09	4.48	619,231	46.18	48.99	45.96	6.56	5.59	0.90
2499	2021-03-24	46.67	0.22	-0.47	874,020	46.74	48.62	46.53	4.47	-0.15	-1.05
2498	2021-03-23	46.89	1.60	-3.30	126,927	47.90	48.72	46.82	3.97	-2.11	-0.32
2497	2021-03-22	48.49	0.41	0.85	645,167	48.23	49.11	47.64	3.05	0.54	-1.22
2496	2021-03-19	48.08	1.23	-2.49	1,279,476	49.19	49.46	47.62	3.74	-2.26	0.31
2495	2021-03-18	49.31	1.45	-2.86	705,130	50.65	51.17	49.21	3.87	-2.65	-0.24
2494	2021-03-17	50.76	0.46	0.91	1,128,351	50.48	51.64	49.66	3.92	0.55	-0.22
2493	2021-03-16	50.30	1.19	-2.31	994,422	51.17	51.58	49.94	3.21	-1.70	0.36
2492	2021-03-15	51.49	0.47	-0.90	1,316,419	52.00	52.28	50.96	2.54	-0.98	-0.62
2491	2021-03-12	51.96	0.05	-0.10	1,703,646	52.12	52.96	51.65	2.51	-0.31	0.08
2490	2021-03-11	52.01	3.27	6.71	1,239,457	48.88	52.14	48.76	6.91	6.40	0.21
2489	2021-03-10	48.74	0.07	-0.14	1,066,510	48.94	49.44	48.17	2.60	-0.41	0.29
2488	2021-03-09	48.81	1.70	-3.37	882,539	50.66	50.65	48.36	4.52	-3.65	0.27
2487	2021-03-08	50.51	2.52	5.25	1,739,596	49.00	50.95	48.76	4.47	3.08	0.30
2486	2021-03-05	47.99	0.31	0.65	663,808	48.51	48.71	45.84	5.92	-1.07	2.10
2485	2021-03-04	47.68	0.48	1.02	812,244	47.19	48.95	46.41	5.38	1.04	1.74

AL Investment Calculator

This calculator shows the potential of AL stock.
Just pick a start date, end date and click Calculate.

Ticker:

Date start:

2011-04-19 open

Date end:

2023-02-23 close

Duration:

11 years 313 days

Trading days:

2,983

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2011-04-19 open

1,000.00

Shares bought: 36.70

Stock price: 27.25

SELL

Value on 2023-02-23 close

1,677.25

Dividends (32)

5.55%

+93.03

Stock growth

94.45%

+584.22

NET: +677.25

Total ROI: +67.72% (1.68x)

Annualised: +4.46% (1.04x)

Dividends ROI: +9.30% (1.09x)

Dividend Yield: +0.75% (1.01x)

Stock price: 43.17

Duration: 11 years 313 days

Trading days: 2,983

SELL

Value on 2023-02-23 close

1,584.22

NET: +584.22

ROI: +58.42% (1.58x)

Annualised: +3.96% (1.04x)

Stock price: 43.17

Duration: 11 years 313 days

Trading days: 2,983

Click here to calculate the HIGHEST and LOWEST values of your investment.

AL Monthly statistics

This section shows monthly performance of AL stock.
There are 143 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	46.20 2023-02-02	41.42 2023-02-21	44.79 2023-02-01	43.17 2023-02-23	-3.62	3.15	-7.52
2023 January	20	44.97 2023-01-31	38.70 2023-01-03	38.90 2023-01-03	44.97 2023-01-31	15.60	15.60	-0.51
2022 December	21	39.82 2022-12-13	36.28 2022-12-22	38.82 2022-12-01	38.42 2022-12-30	-1.03	2.58	-6.54
2022 November	21	38.80 2022-11-15	33.55 2022-11-04	36.06 2022-11-01	38.62 2022-11-30	7.10	7.60	-6.96
2022 October	21	35.82 2022-10-31	30.27 2022-10-13	31.59 2022-10-03	35.29 2022-10-31	11.71	13.39	-4.18
2022 September	21	38.77 2022-09-12	30.08 2022-09-26	35.95 2022-09-01	31.01 2022-09-30	-13.74	7.84	-16.33
2022 August	23	41.25 2022-08-16	36.16 2022-08-02	36.79 2022-08-01	36.36 2022-08-31	-1.17	12.12	-1.71
2022 July	20	37.18 2022-07-29	31.60 2022-07-14	33.20 2022-07-01	37.11 2022-07-29	11.78	11.99	-4.82
2022 June	21	38.55 2022-06-02	29.75 2022-06-16	37.85 2022-06-01	33.43 2022-06-30	-11.68	1.85	-21.40
2022 May	21	41.69 2022-05-05	33.16 2022-05-12	40.28 2022-05-02	37.61 2022-05-31	-6.63	3.50	-17.68
2022 April	21	46.99 2022-04-21	40.12 2022-04-29	45.43 2022-04-01	40.28 2022-04-29	-11.34	3.43	-11.69
2022 March	23	46.23 2022-03-29	33.42 2022-03-08	41.41 2022-03-01	44.65 2022-03-31	7.82	11.64	-19.29
2022 February	20	47.00 2022-02-18	38.77 2022-02-05	39.95 2022-02-01	41.76 2022-02-28	4.53	17.65	-2.95
2022 January	20	46.89 2022-01-10	37.30 2022-01-28	44.45 2022-01-03	39.81 2022-01-31	-10.44	5.49	-16.09
2021 December	22	44.98 2021-12-10	39.51 2021-12-01	41.71 2021-12-01	44.23 2021-12-31	6.04	7.84	-5.27
2021 November	21	50.35 2021-11-05	39.47 2021-11-30	40.29 2021-11-01	40.59 2021-11-30	0.74	24.97	-2.04
2021 October	21	42.57 2021-10-15	39.77 2021-10-29	39.85 2021-10-01	40.05 2021-10-29	0.50	6.83	-0.20
2021 September	21	40.99 2021-09-03	36.52 2021-09-20	39.82 2021-09-01	39.34 2021-09-30	-1.21	2.94	-8.29
2021 August	22	43.87 2021-08-06	39.38 2021-08-26	42.71 2021-08-02	39.74 2021-08-31	-6.95	2.72	-7.80
2021 July	21	43.11 2021-07-29	38.31 2021-07-19	42.11 2021-07-01	42.36 2021-07-30	0.59	2.37	-9.02
2021 June	22	48.63 2021-06-01	41.40 2021-06-30	47.49 2021-06-01	41.74 2021-06-30	-12.11	2.40	-12.82
2021 May	20	49.18 2021-05-06	43.08 2021-05-13	47.29 2021-05-03	47.06 2021-05-28	-0.49	4.00	-8.90
2021 April	21	50.62 2021-04-06	45.38 2021-04-20	49.39 2021-04-01	46.71 2021-04-30	-5.43	2.49	-8.12
2021 March	23	52.96 2021-03-12	44.38 2021-03-02	47.23 2021-03-01	49.00 2021-03-31	3.75	12.13	-6.03
2021 February	19	49.14 2021-02-24	39.50 2021-02-01	40.10 2021-02-01	45.86 2021-02-26	14.36	22.54	-1.50
2021 January	19	46.04 2021-01-12	39.51 2021-01-29	44.52 2021-01-04	39.63 2021-01-29	-10.98	3.41	-11.25
2020 December	22	44.92 2020-12-31	37.01 2020-12-01	37.49 2020-12-01	44.42 2020-12-31	18.48	19.82	-1.28
2020 November	20	41.47 2020-11-24	27.27 2020-11-02	27.64 2020-11-02	36.57 2020-11-30	32.31	50.04	-1.34
2020 October	22	32.99 2020-10-23	26.65 2020-10-30	29.80 2020-10-01	27.24 2020-10-30	-8.59	10.70	-10.57
2020 September	21	33.49 2020-09-16	26.68 2020-09-25	31.09 2020-09-01	29.42 2020-09-30	-5.37	7.72	-14.18
2020 August	21	32.67 2020-08-11	26.26 2020-08-03	26.50 2020-08-03	31.08 2020-08-31	17.28	23.28	-0.91
2020 July	22	30.84 2020-07-01	25.30 2020-07-31	29.64 2020-07-01	26.22 2020-07-31	-11.54	4.05	-14.64
2020 June	22	38.96 2020-06-05	27.72 2020-06-29	29.91 2020-06-01	29.29 2020-06-30	-2.07	30.26	-7.32
2020 May	20	31.50 2020-05-28	19.74 2020-05-14	25.14 2020-05-01	30.11 2020-05-29	19.77	25.30	-21.48
2020 April	21	27.67 2020-04-09	17.61 2020-04-03	20.87 2020-04-01	26.15 2020-04-30	25.30	32.58	-15.62
2020 March	22	39.76 2020-03-03	8.41 2020-03-18	38.64 2020-03-02	22.14 2020-03-31	-42.70	2.90	-78.23
2020 February	19	46.20 2020-02-14	35.74 2020-02-27	43.13 2020-02-03	38.36 2020-02-28	-11.06	7.12	-17.13
2020 January	21	49.96 2020-01-17	42.89 2020-01-31	47.69 2020-01-02	42.94 2020-01-31	-9.96	4.76	-10.07
2019 December	21	48.59 2019-12-26	44.57 2019-12-03	46.61 2019-12-02	47.52 2019-12-31	1.95	4.25	-4.38
2019 November	20	47.54 2019-11-08	44.10 2019-11-01	44.28 2019-11-01	46.43 2019-11-29	4.86	7.36	-0.41
2019 October	23	45.39 2019-10-28	38.56 2019-10-03	42.13 2019-10-01	43.98 2019-10-31	4.39	7.74	-8.47
2019 September	20	45.43 2019-09-13	40.13 2019-09-03	41.20 2019-09-03	41.82 2019-09-30	1.50	10.27	-2.60
2019 August	22	41.97 2019-08-01	37.53 2019-08-14	41.64 2019-08-01	41.54 2019-08-30	-0.24	0.79	-9.87
2019 July	22	43.04 2019-07-31	40.23 2019-07-18	42.00 2019-07-01	41.79 2019-07-31	-0.50	2.48	-4.21
2019 June	20	41.63 2019-06-28	36.03 2019-06-03	36.04 2019-06-03	41.34 2019-06-28	14.71	15.51	-0.03
2019 May	22	39.84 2019-05-01	35.71 2019-05-31	38.63 2019-05-01	36.00 2019-05-31	-6.81	3.13	-7.56
2019 April	21	38.87 2019-04-29	34.64 2019-04-01	34.68 2019-04-01	38.56 2019-04-30	11.19	12.08	-0.12
2019 March	21	38.54 2019-03-04	31.98 2019-03-22	37.76 2019-03-01	34.35 2019-03-29	-9.03	2.07	-15.31
2019 February	19	38.95 2019-02-05	36.46 2019-02-08	37.83 2019-02-01	37.36 2019-02-28	-1.24	2.96	-3.62
2019 January	21	38.47 2019-01-30	29.44 2019-01-02	29.86 2019-01-02	37.94 2019-01-31	27.06	28.83	-1.41
2018 December	19	39.90 2018-12-03	28.13 2018-12-26	39.61 2018-12-03	30.21 2018-12-31	-23.73	0.73	-28.98
2018 November	21	42.86 2018-11-09	35.97 2018-11-20	38.23 2018-11-01	38.86 2018-11-30	1.65	12.11	-5.91
2018 October	23	46.38 2018-10-03	36.46 2018-10-29	46.08 2018-10-01	38.10 2018-10-31	-17.32	0.65	-20.88
2018 September	19	46.61 2018-09-20	44.14 2018-09-07	46.31 2018-09-04	45.88 2018-09-28	-0.93	0.65	-4.69
2018 August	23	47.34 2018-08-28	43.00 2018-08-02	43.93 2018-08-01	46.21 2018-08-31	5.19	7.76	-2.12
2018 July	21	44.16 2018-07-30	41.32 2018-07-02	41.54 2018-07-02	43.96 2018-07-31	5.83	6.31	-0.53
2018 June	21	45.68 2018-06-07	40.70 2018-06-28	44.70 2018-06-01	41.97 2018-06-29	-6.11	2.19	-8.95
2018 May	22	45.84 2018-05-22	41.22 2018-05-01	41.51 2018-05-01	44.41 2018-05-31	6.99	10.43	-0.70
2018 April	21	44.14 2018-04-05	40.90 2018-04-06	42.48 2018-04-02	41.69 2018-04-30	-1.86	3.91	-3.72
2018 March	21	44.82 2018-03-14	41.60 2018-03-23	43.60 2018-03-01	42.62 2018-03-29	-2.25	2.80	-4.59
2018 February	19	49.52 2018-02-01	42.05 2018-02-09	48.43 2018-02-01	43.67 2018-02-28	-9.83	2.25	-13.17
2018 January	21	50.70 2018-01-29	47.55 2018-01-02	48.25 2018-01-02	48.62 2018-01-31	0.77	5.08	-1.45
2017 December	20	48.96 2017-12-29	42.17 2017-12-01	43.30 2017-12-01	48.09 2017-12-29	11.06	13.07	-2.61
2017 November	21	45.15 2017-11-02	40.26 2017-11-15	43.82 2017-11-01	43.30 2017-11-30	-1.19	3.04	-8.12
2017 October	22	44.78 2017-10-16	42.58 2017-10-19	42.76 2017-10-02	43.45 2017-10-31	1.61	4.72	-0.42
2017 September	20	42.65 2017-09-29	38.46 2017-09-07	40.74 2017-09-01	42.62 2017-09-29	4.61	4.69	-5.60
2017 August	23	43.39 2017-08-08	38.92 2017-08-02	39.88 2017-08-01	40.64 2017-08-31	1.91	8.80	-2.41
2017 July	20	41.44 2017-07-20	37.34 2017-07-05	37.64 2017-07-03	39.58 2017-07-31	5.15	10.10	-0.80
2017 June	22	38.80 2017-06-15	35.75 2017-06-22	37.07 2017-06-01	37.36 2017-06-30	0.78	4.67	-3.56
2017 May	22	38.97 2017-05-23	34.42 2017-05-11	38.26 2017-05-01	36.92 2017-05-31	-3.50	1.86	-10.04
2017 April	19	38.91 2017-04-03	35.51 2017-04-13	38.78 2017-04-03	38.14 2017-04-28	-1.65	0.34	-8.43
2017 March	23	40.18 2017-03-01	36.77 2017-03-22	39.45 2017-03-01	38.75 2017-03-31	-1.77	1.85	-6.79
2017 February	19	40.24 2017-02-22	36.27 2017-02-02	36.50 2017-02-01	38.93 2017-02-28	6.66	10.25	-0.63
2017 January	20	36.90 2017-01-26	34.51 2017-01-18	34.67 2017-01-03	36.38 2017-01-31	4.93	6.43	-0.46
2016 December	21	37.24 2016-12-08	34.21 2016-12-30	36.07 2016-12-01	34.33 2016-12-30	-4.82	3.24	-5.16
2016 November	21	36.42 2016-11-25	30.11 2016-11-01	30.45 2016-11-01	35.86 2016-11-30	17.77	19.61	-1.12
2016 October	21	30.60 2016-10-31	27.97 2016-10-13	28.48 2016-10-03	30.26 2016-10-31	6.25	7.44	-1.79
2016 September	21	30.18 2016-09-08	27.05 2016-09-21	29.68 2016-09-01	28.58 2016-09-30	-3.71	1.68	-8.86
2016 August	23	29.48 2016-08-31	27.27 2016-08-11	28.76 2016-08-01	29.38 2016-08-31	2.16	2.50	-5.18
2016 July	20	29.99 2016-07-21	25.07 2016-07-06	26.73 2016-07-01	28.81 2016-07-29	7.78	12.20	-6.21
2016 June	22	30.35 2016-06-08	24.49 2016-06-27	29.87 2016-06-01	26.78 2016-06-30	-10.34	1.61	-18.01
2016 May	21	32.15 2016-05-06	28.74 2016-05-13	30.68 2016-05-02	30.05 2016-05-31	-2.05	4.79	-6.32
2016 April	21	32.53 2016-04-20	29.94 2016-04-07	31.65 2016-04-01	30.48 2016-04-29	-3.70	2.78	-5.40
2016 March	22	33.10 2016-03-18	29.60 2016-03-01	30.35 2016-03-01	32.12 2016-03-31	5.83	9.06	-2.47
2016 February	20	30.54 2016-02-26	22.47 2016-02-11	25.42 2016-02-01	30.05 2016-02-29	18.21	20.14	-11.61
2016 January	19	33.05 2016-01-05	22.91 2016-01-20	32.88 2016-01-04	25.76 2016-01-29	-21.65	0.52	-30.32
2015 December	22	34.64 2015-12-02	30.48 2015-12-14	33.86 2015-12-01	33.48 2015-12-31	-1.12	2.30	-9.98
2015 November	20	35.22 2015-11-06	31.61 2015-11-12	33.66 2015-11-02	33.63 2015-11-30	-0.09	4.63	-6.09
2015 October	22	34.95 2015-10-14	29.96 2015-10-02	30.94 2015-10-01	33.71 2015-10-30	8.95	12.96	-3.17
2015 September	21	33.91 2015-09-21	29.74 2015-09-29	31.50 2015-09-01	30.92 2015-09-30	-1.84	7.65	-5.59
2015 August	21	37.14 2015-08-10	28.12 2015-08-24	35.29 2015-08-03	32.17 2015-08-31	-8.84	5.24	-20.32
2015 July	22	35.76 2015-07-31	32.66 2015-07-08	34.10 2015-07-01	35.35 2015-07-31	3.67	4.87	-4.22
2015 June	22	39.08 2015-06-03	33.87 2015-06-30	37.71 2015-06-01	33.90 2015-06-30	-10.10	3.63	-10.18
2015 May	20	40.49 2015-05-14	37.45 2015-05-27	38.77 2015-05-01	37.63 2015-05-29	-2.94	4.44	-3.40
2015 April	21	39.43 2015-04-21	37.52 2015-04-01	37.76 2015-04-01	38.63 2015-04-30	2.30	4.42	-0.64
2015 March	22	39.00 2015-03-23	36.62 2015-03-13	38.24 2015-03-02	37.74 2015-03-31	-1.31	1.99	-4.24
2015 February	19	40.40 2015-02-27	34.46 2015-02-02	35.14 2015-02-02	38.24 2015-02-27	8.82	14.97	-1.94
2015 January	20	35.71 2015-01-27	32.22 2015-01-16	34.49 2015-01-02	34.94 2015-01-30	1.30	3.54	-6.58
2014 December	22	37.98 2014-12-01	31.05 2014-12-16	37.90 2014-12-01	34.31 2014-12-31	-9.47	0.21	-18.07
2014 November	19	38.96 2014-11-25	36.14 2014-11-04	36.78 2014-11-03	38.03 2014-11-28	3.40	5.93	-1.74
2014 October	23	36.93 2014-10-31	30.55 2014-10-15	32.40 2014-10-01	36.59 2014-10-31	12.93	13.98	-5.71
2014 September	21	39.00 2014-09-02	32.22 2014-09-30	38.01 2014-09-02	32.50 2014-09-30	-14.50	2.60	-15.23
2014 August	21	38.77 2014-08-26	33.92 2014-08-01	34.22 2014-08-01	37.90 2014-08-29	10.75	13.30	-0.88
2014 July	22	38.91 2014-07-01	34.23 2014-07-31	38.75 2014-07-01	34.45 2014-07-31	-11.10	0.41	-11.66
2014 June	21	42.89 2014-06-06	36.75 2014-06-13	41.63 2014-06-02	38.58 2014-06-30	-7.33	3.03	-11.72
2014 May	21	41.35 2014-05-30	35.71 2014-05-01	35.90 2014-05-01	41.26 2014-05-30	14.93	15.18	-0.53
2014 April	21	38.07 2014-04-04	34.10 2014-04-28	37.47 2014-04-01	35.87 2014-04-30	-4.27	1.60	-8.99
2014 March	21	38.15 2014-03-21	35.66 2014-03-27	36.55 2014-03-03	37.29 2014-03-31	2.02	4.38	-2.44
2014 February	19	38.01 2014-02-28	30.35 2014-02-05	31.40 2014-02-03	36.95 2014-02-28	17.68	21.05	-3.34
2014 January	21	32.95 2014-01-22	30.01 2014-01-08	31.07 2014-01-02	31.48 2014-01-31	1.32	6.05	-3.41
2013 December	21	32.00 2013-12-03	30.32 2013-12-18	31.82 2013-12-02	31.08 2013-12-31	-2.33	0.57	-4.71
2013 November	20	33.57 2013-11-19	29.39 2013-11-01	29.43 2013-11-01	31.67 2013-11-29	7.61	14.07	-0.14
2013 October	23	30.82 2013-10-29	27.38 2013-10-09	27.66 2013-10-01	29.40 2013-10-31	6.29	11.42	-1.01
2013 September	20	28.50 2013-09-19	25.86 2013-09-03	26.10 2013-09-03	27.66 2013-09-30	5.98	9.20	-0.92
2013 August	22	28.24 2013-08-01	25.74 2013-08-30	28.22 2013-08-01	25.80 2013-08-30	-8.58	0.07	-8.79
2013 July	22	28.88 2013-07-23	27.12 2013-07-02	27.42 2013-07-01	27.88 2013-07-31	1.68	5.32	-1.09
2013 June	20	28.80 2013-06-04	25.13 2013-06-24	28.11 2013-06-03	27.59 2013-06-28	-1.85	2.45	-10.60
2013 May	22	31.00 2013-05-09	27.09 2013-05-30	27.39 2013-05-01	28.00 2013-05-31	2.23	13.18	-1.10
2013 April	22	29.38 2013-04-09	25.47 2013-04-25	29.25 2013-04-01	27.51 2013-04-30	-5.95	0.44	-12.92
2013 March	20	29.87 2013-03-15	26.90 2013-03-01	27.63 2013-03-01	29.32 2013-03-28	6.12	8.11	-2.64
2013 February	19	27.44 2013-02-28	23.94 2013-02-01	24.04 2013-02-01	27.17 2013-02-28	13.02	14.14	-0.42
2013 January	21	23.99 2013-01-25	21.73 2013-01-08	21.90 2013-01-02	23.87 2013-01-31	9.00	9.54	-0.78
2012 December	20	22.95 2012-12-11	21.08 2012-12-27	22.45 2012-12-03	21.50 2012-12-31	-4.23	2.23	-6.10
2012 November	21	23.17 2012-11-13	20.72 2012-11-01	20.81 2012-11-01	22.25 2012-11-30	6.92	11.34	-0.43
2012 October	21	21.04 2012-10-31	20.13 2012-10-19	20.48 2012-10-01	20.82 2012-10-31	1.66	2.73	-1.71
2012 September	19	22.79 2012-09-10	20.00 2012-09-20	20.72 2012-09-04	20.40 2012-09-28	-1.54	9.99	-3.47
2012 August	23	21.81 2012-08-07	19.23 2012-08-02	19.68 2012-08-01	20.62 2012-08-31	4.78	10.82	-2.29
2012 July	21	20.28 2012-07-02	18.45 2012-07-18	19.39 2012-07-02	19.68 2012-07-31	1.50	4.59	-4.85
2012 June	21	21.05 2012-06-07	18.66 2012-06-26	20.71 2012-06-01	19.39 2012-06-29	-6.37	1.64	-9.90
2012 May	22	24.24 2012-05-09	20.23 2012-05-18	23.50 2012-05-01	20.93 2012-05-31	-10.94	3.15	-13.91
2012 April	20	25.00 2012-04-20	22.60 2012-04-10	24.01 2012-04-02	23.52 2012-04-30	-2.04	4.12	-5.87
2012 March	22	25.34 2012-03-21	23.63 2012-03-07	24.69 2012-03-01	24.07 2012-03-30	-2.51	2.63	-4.29
2012 February	20	26.47 2012-02-17	24.21 2012-02-27	25.36 2012-02-01	24.59 2012-02-29	-3.04	4.38	-4.53
2012 January	20	25.83 2012-01-25	23.10 2012-01-05	23.92 2012-01-03	25.26 2012-01-31	5.60	7.98	-3.43
2011 December	21	23.95 2011-12-21	21.73 2011-12-14	22.32 2011-12-01	23.71 2011-12-30	6.23	7.30	-2.64
2011 November	21	23.40 2011-11-03	20.88 2011-11-15	21.53 2011-11-01	22.42 2011-11-30	4.13	8.69	-3.02
2011 October	21	23.29 2011-10-28	17.24 2011-10-04	19.04 2011-10-03	22.33 2011-10-31	17.28	22.32	-9.45
2011 September	21	22.94 2011-09-02	18.32 2011-09-22	22.78 2011-09-01	19.20 2011-09-30	-15.72	0.70	-19.58
2011 August	23	24.79 2011-08-12	19.87 2011-08-09	24.66 2011-08-01	22.81 2011-08-31	-7.50	0.53	-19.42
2011 July	20	25.36 2011-07-07	24.21 2011-07-29	24.49 2011-07-01	24.43 2011-07-29	-0.24	3.55	-1.14
2011 June	22	28.75 2011-06-01	23.02 2011-06-27	28.75 2011-06-01	24.29 2011-06-30	-15.51	0.00	-19.93
2011 May	21	29.94 2011-05-20	26.40 2011-05-06	27.50 2011-05-02	28.50 2011-05-31	3.64	8.87	-4.00
2011 April	8	29.05 2011-04-25	26.75 2011-04-19	27.25 2011-04-19	27.60 2011-04-29	1.28	6.61	-1.83

AL Dividends

This table shows historical dividends paid by AL.
There were at least 32 dividends paid by AL.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.08	0.93		88.44				0.23
2020-12-17	0.16000	1.41	quaterly	98	2020-12-18	2021-01-06	2020-11-09	0.38
2020-09-10	0.15000	1.81	quaterly	98	2020-09-11	2020-10-09	2020-08-05	0.49
2020-06-04	0.15000	2.06	quaterly	77	2020-06-05	2020-07-09	2020-05-07	0.43
2020-03-19	0.15000	4.07	quaterly	91	2020-03-20	2020-04-08	2020-02-14	1.02
2019-12-19	0.15000	1.17	quaterly	98	2019-12-20	2020-01-06	2019-11-07	0.31
2019-09-12	0.13000	1.06	quaterly	100	2019-09-13	2019-10-04	2019-08-08	0.29
2019-06-04	0.13000	1.59	quaterly	77	2019-06-05	2019-07-11	2019-05-09	0.34
2019-03-19	0.13000	1.45	quaterly	97	2019-03-20	2019-04-10	2019-02-21	0.39
2018-12-12	0.13000	1.47	quaterly	90	2018-12-13	2019-01-09	2018-11-08	0.36
2018-09-13	0.10000	0.80	quaterly	101	2018-09-14	2018-10-05	2018-08-09	0.22
2018-06-04	0.10000	1.05	quaterly	77	2018-06-05	2018-07-10	2018-05-10	0.22
2018-03-19	0.10000	0.87	quaterly	96	2018-03-20	2018-04-06	2018-02-22	0.23
2017-12-13	0.10000	0.88	quaterly	92	2017-12-14	2018-01-04	2017-11-09	0.22
2017-09-12	0.07500	0.74	quaterly	92	2017-09-13	2017-10-06	2017-08-03	0.19
2017-06-12	0.07500	0.82	quaterly	88	2017-06-14	2017-07-11	2017-05-04	0.20
2017-03-16	0.07500	0.71	quaterly	98	2017-03-20	2017-04-07	2017-02-23	0.19
2016-12-08	0.07500	0.81	quaterly	91	2016-12-12	2017-01-09	2016-11-03	0.20
2016-09-08	0.05000	0.67	quaterly	91	2016-09-12	2016-10-06	2016-08-04	0.17
2016-06-09	0.05000	0.75	quaterly	84	2016-06-13	2016-07-07	2016-05-02	0.17
2016-03-17	0.05000	0.57	quaterly	98	2016-03-21	2016-04-05	2016-02-24	0.15
2015-12-10	0.05000	0.61	quaterly	93	2015-12-14	2016-01-06	2015-11-05	0.16
2015-09-08	0.04000	0.52	quaterly	89	2015-09-10	2015-10-06	2015-08-05	0.13
2015-06-11	0.04000	0.48	quaterly	85	2015-06-15	2015-07-06	2015-05-06	0.11
2015-03-18	0.04000	0.39	quaterly	98	2015-03-20	2015-04-07	2015-02-26	0.10
2014-12-10	0.04000	0.47	quaterly	90	2014-12-12	2015-01-05	2014-11-06	0.11
2014-09-11	0.03000	0.32	quaterly	91	2014-09-15	2014-10-06	2014-08-06	0.08
2014-06-12	0.03000	0.34	quaterly	86	2014-06-16	2014-07-07	2014-05-08	0.08
2014-03-18	0.03000	0.31	quaterly	95	2014-03-20	2014-04-07	2014-02-26	0.08
2013-12-13	0.03000	0.39	quaterly	91	2013-12-17	2014-01-07	2013-11-07	0.10
2013-09-13	0.02500	0.37	quaterly	92	2013-09-17	2013-10-07	2013-08-08	0.09
2013-06-13	0.02500	0.38	quaterly	86	2013-06-17	2013-07-08	2013-05-09	0.09
2013-03-19	0.02500	0.37	quaterly	0	2013-03-21	2013-03-26	2013-02-28	0.09

AL Stock Splits

This table shows AL stock splits.

There are no AL stock splits to display.

AL Basic Information

Ticker, symbol:

AL
Full title:

Air Lease Corp
First trading day:

2011-04-19
Last trading day:

2023-02-23
Total trading days:

2,984
Last close price:

43.17 (+1.01%)
Market cap:

5.03B
Stock Exchange:

NYSE
Sector:

Technology
Industry:

Diversified Commercial Services
AL CEO:

Mr. John Plueger
Full-time employees:

117
Address:

2000 Avenue of the Stars Ste 1000N
Los Angeles
CALIFORNIA
90067
Description:

Air Lease Corporation, an aircraft leasing company, engages in the purchase and leasing of commercial jet transport aircraft to airlines worldwide. The company also sells aircraft from its operating lease portfolio to third parties, including other leasing companies, financial services companies, and airlines. In addition, it provides fleet management services to investors and owners of aircraft portfolios. As of December 31, 2019, the company owned a fleet of 275 aircraft, including 203 narrowbody jet aircraft and 89 widebody jet aircraft. Air Lease Corporation was founded in 2010 and is headquartered in Los Angeles, California.
Website:

https://airleasecorp.com/
Phone number:

13105530555

Best intraday sessions of AL

This table shows top 100 best intraday sessions of AL.

Position	Date	Percentage
1	2020-03-19	39.47
2	2020-03-24	32.39
3	2020-04-29	11.75
4	2020-03-25	9.60
5	2020-03-30	8.72
6	2020-05-18	8.21
7	2020-03-20	8.10
8	2012-05-15	8.10
9	2022-06-24	7.56
10	2020-06-15	7.27
11	2020-12-03	7.23
12	2013-05-15	7.21
13	2021-03-11	6.40
14	2021-11-05	6.32
15	2020-06-03	6.31
16	2021-07-20	6.05
17	2020-02-28	5.97
18	2019-01-04	5.89
19	2021-11-01	5.76
20	2020-04-27	5.72
21	2021-01-11	5.62
22	2021-03-25	5.59
23	2021-03-03	5.57
24	2013-11-08	5.54
25	2019-06-04	5.38
26	2020-11-09	5.36
27	2019-01-07	5.35
28	2020-05-14	5.31
29	2016-02-12	5.29
30	2014-10-21	5.21
31	2016-02-17	5.19
32	2020-10-02	5.18
33	2016-01-29	5.06
34	2019-07-30	5.01
35	2011-10-21	5.00
36	2020-09-25	4.95
37	2012-09-06	4.92
38	2020-08-24	4.88
39	2022-09-19	4.86
40	2021-10-01	4.77
41	2018-02-06	4.76
42	2011-11-01	4.74
43	2020-11-05	4.73
44	2022-11-04	4.71
45	2022-05-10	4.70
46	2022-10-13	4.67
47	2020-12-21	4.67
48	2014-12-17	4.64
49	2020-08-27	4.63
50	2020-04-06	4.63
51	2016-01-26	4.62
52	2020-11-17	4.48
53	2022-05-13	4.43
54	2020-07-29	4.42
55	2020-06-01	4.38
56	2020-03-06	4.38
57	2020-11-02	4.34
58	2021-12-21	4.34
59	2016-02-22	4.33
60	2012-08-03	4.27
61	2012-09-04	4.25
62	2022-03-08	4.21
63	2014-02-11	4.11
64	2020-10-22	4.10
65	2011-10-05	4.09
66	2016-02-25	4.08
67	2017-08-04	4.08
68	2020-07-10	4.07
69	2016-06-06	3.98
70	2022-06-30	3.95
71	2020-11-23	3.94
72	2018-12-26	3.88
73	2011-10-18	3.85
74	2018-04-04	3.84
75	2013-05-10	3.81
76	2020-10-01	3.79
77	2020-05-08	3.77
78	2011-08-09	3.77
79	2020-04-17	3.76
80	2014-01-09	3.74
81	2021-12-02	3.73
82	2021-02-22	3.73
83	2022-04-19	3.73
84	2015-10-02	3.72
85	2020-04-30	3.69
86	2022-02-08	3.68
87	2011-06-28	3.67
88	2021-02-03	3.62
89	2012-02-16	3.61
90	2019-03-08	3.60
91	2013-05-07	3.59
92	2014-02-18	3.57
93	2018-02-14	3.56
94	2020-05-27	3.54
95	2022-06-02	3.49
96	2020-11-16	3.46
97	2017-06-01	3.45
98	2011-12-15	3.44
99	2021-02-19	3.43
100	2014-10-16	3.41

Worst intraday sessions of AL

This table shows the worst 100 intraday sessions of AL.

Position	Date	Percentage
1	2020-03-18	-23.33
2	2020-03-17	-23.00
3	2020-03-12	-20.36
4	2020-03-27	-11.13
5	2020-04-22	-10.15
6	2011-09-30	-8.66
7	2022-05-09	-8.41
8	2020-11-10	-8.17
9	2020-06-05	-8.11
10	2020-03-26	-7.98
11	2014-06-12	-7.75
12	2020-06-10	-7.70
13	2020-02-25	-7.67
14	2022-03-07	-7.57
15	2011-08-08	-7.07
16	2020-04-13	-6.92
17	2020-10-06	-6.87
18	2020-04-03	-6.72
19	2020-05-11	-6.15
20	2020-04-16	-6.12
21	2016-01-19	-6.11
22	2020-05-13	-6.11
23	2021-02-25	-6.06
24	2020-06-16	-5.93
25	2020-07-09	-5.82
26	2018-11-09	-5.81
27	2020-09-23	-5.77
28	2011-06-24	-5.76
29	2011-10-03	-5.67
30	2015-09-28	-5.65
31	2016-01-08	-5.44
32	2014-12-12	-5.43
33	2022-03-01	-5.43
34	2020-03-23	-5.40
35	2021-12-01	-5.27
36	2021-01-29	-5.19
37	2015-02-27	-4.99
38	2018-10-24	-4.97
39	2016-01-27	-4.94
40	2020-03-05	-4.94
41	2016-05-12	-4.93
42	2020-03-11	-4.92
43	2016-01-13	-4.90
44	2018-12-14	-4.86
45	2018-04-06	-4.84
46	2021-01-04	-4.78
47	2021-05-07	-4.75
48	2018-10-29	-4.70
49	2020-05-12	-4.65
50	2020-09-18	-4.58
51	2015-10-14	-4.57
52	2022-03-04	-4.57
53	2020-06-17	-4.51
54	2016-01-07	-4.47
55	2020-07-01	-4.45
56	2020-08-31	-4.43
57	2015-11-09	-4.40
58	2013-04-03	-4.39
59	2022-06-16	-4.38
60	2022-03-03	-4.38
61	2016-02-08	-4.34
62	2012-05-17	-4.32
63	2018-11-12	-4.30
64	2016-02-02	-4.30
65	2018-10-22	-4.29
66	2021-11-04	-4.24
67	2022-09-21	-4.17
68	2021-05-12	-4.15
69	2017-02-24	-4.13
70	2016-06-27	-4.12
71	2020-10-27	-4.10
72	2018-12-21	-4.07
73	2016-07-05	-4.06
74	2012-05-18	-4.01
75	2018-12-04	-4.00
76	2014-04-28	-3.99
77	2011-06-07	-3.97
78	2022-02-28	-3.96
79	2022-04-26	-3.95
80	2021-07-16	-3.94
81	2020-03-16	-3.93
82	2018-02-05	-3.90
83	2019-03-06	-3.87
84	2013-04-18	-3.86
85	2015-08-20	-3.84
86	2022-05-06	-3.83
87	2021-01-26	-3.81
88	2021-01-15	-3.80
89	2011-12-14	-3.80
90	2020-05-06	-3.75
91	2020-07-21	-3.75
92	2020-05-01	-3.74
93	2021-08-26	-3.74
94	2022-09-22	-3.74
95	2020-02-18	-3.72
96	2011-08-04	-3.71
97	2019-10-01	-3.70
98	2022-06-10	-3.70
99	2018-02-08	-3.69
100	2020-07-07	-3.69

Best after-hours sessions of AL

This table shows top 100 best after-hours sessions of AL.

Position	Date	Percentage
1	2020-11-06	12.26
2	2020-06-04	10.00
3	2020-04-06	10.00
4	2020-03-23	9.80
5	2020-04-03	9.79
6	2020-05-15	9.43
7	2020-06-15	7.86
8	2018-11-08	7.74
9	2020-05-22	7.63
10	2020-03-24	7.37
11	2021-11-04	7.31
12	2020-03-12	7.27
13	2020-06-11	7.21
14	2016-05-05	6.74
15	2020-05-07	6.69
16	2014-02-27	6.42
17	2020-04-08	6.38
18	2022-02-17	5.92
19	2020-11-13	5.52
20	2020-04-16	5.14
21	2020-06-05	5.07
22	2014-05-08	4.62
23	2020-03-09	4.60
24	2011-11-29	4.56
25	2022-11-09	4.46
26	2020-05-04	4.45
27	2020-04-27	4.45
28	2014-08-01	4.40
29	2022-03-08	4.24
30	2016-08-04	4.18
31	2020-04-21	3.87
32	2020-04-28	3.82
33	2020-09-25	3.71
34	2020-03-19	3.66
35	2015-11-05	3.63
36	2020-07-14	3.61
37	2015-07-30	3.59
38	2020-05-19	3.56
39	2020-05-27	3.45
40	2011-10-26	3.38
41	2011-08-11	3.29
42	2020-08-06	3.25
43	2020-07-01	3.25
44	2022-12-12	3.24
45	2022-10-17	3.21
46	2020-03-25	3.19
47	2020-08-10	3.11
48	2015-02-26	3.02
49	2021-02-26	2.99
50	2020-05-26	2.95
51	2012-08-09	2.86
52	2020-11-02	2.84
53	2014-08-07	2.83
54	2021-11-30	2.76
55	2020-11-23	2.72
56	2022-10-03	2.69
57	2015-08-25	2.69
58	2022-05-16	2.65
59	2016-06-17	2.57
60	2016-01-21	2.53
61	2020-05-06	2.53
62	2020-11-30	2.52
63	2022-07-15	2.46
64	2011-08-10	2.40
65	2017-08-03	2.40
66	2016-11-03	2.38
67	2019-01-04	2.38
68	2014-10-30	2.38
69	2014-12-17	2.35
70	2011-08-19	2.32
71	2022-10-14	2.25
72	2021-12-03	2.22
73	2013-02-01	2.21
74	2021-01-05	2.19
75	2018-03-08	2.18
76	2022-10-31	2.18
77	2022-08-09	2.17
78	2011-10-07	2.16
79	2020-09-03	2.14
80	2016-02-12	2.14
81	2020-08-04	2.11
82	2022-06-17	2.11
83	2021-03-05	2.10
84	2020-10-05	2.10
85	2022-03-10	2.09
86	2012-01-24	2.09
87	2017-05-12	2.08
88	2011-09-28	2.07
89	2019-10-10	2.05
90	2021-01-27	2.00
91	2020-06-26	2.00
92	2011-11-09	1.99
93	2020-04-23	1.99
94	2013-05-08	1.97
95	2016-06-27	1.97
96	2022-11-14	1.97
97	2011-09-26	1.96
98	2018-11-30	1.93
99	2011-08-22	1.92
100	2020-06-02	1.91

Worst after-hours sessions of AL

This table shows the worst 100 after-hours sessions of AL.

Position	Date	Percentage
1	2012-05-14	-12.20
2	2020-03-13	-12.12
3	2020-03-17	-10.02
4	2020-03-06	-9.81
5	2020-06-10	-9.09
6	2020-03-11	-8.93
7	2021-11-24	-7.13
8	2015-08-21	-6.13
9	2020-03-26	-5.91
10	2016-06-23	-5.79
11	2020-03-31	-5.74
12	2020-04-29	-5.61
13	2020-06-12	-5.57
14	2013-05-09	-5.49
15	2013-11-20	-5.43
16	2020-04-14	-5.15
17	2021-05-06	-5.06
18	2020-02-21	-4.96
19	2020-04-17	-4.76
20	2011-11-14	-4.68
21	2020-10-01	-4.56
22	2022-09-12	-4.51
23	2023-02-16	-4.41
24	2017-05-04	-4.40
25	2020-05-01	-4.21
26	2020-03-10	-4.19
27	2020-03-27	-4.11
28	2020-06-08	-4.09
29	2020-02-27	-4.08
30	2020-03-05	-4.00
31	2020-04-30	-3.86
32	2020-04-20	-3.80
33	2020-12-18	-3.75
34	2011-10-31	-3.58
35	2016-01-14	-3.47
36	2020-09-18	-3.44
37	2016-02-10	-3.40
38	2022-02-25	-3.40
39	2020-10-27	-3.35
40	2022-03-29	-3.34
41	2020-03-04	-3.33
42	2022-11-03	-3.23
43	2022-06-15	-3.19
44	2020-05-13	-3.14
45	2021-12-17	-3.11
46	2020-05-28	-3.09
47	2022-06-10	-3.02
48	2020-07-29	-2.95
49	2022-01-21	-2.93
50	2019-05-10	-2.93
51	2022-07-01	-2.92
52	2021-09-17	-2.86
53	2019-05-03	-2.70
54	2022-07-12	-2.68
55	2011-08-05	-2.66
56	2011-09-21	-2.65
57	2022-06-09	-2.64
58	2016-01-05	-2.62
59	2011-09-02	-2.60
60	2021-07-16	-2.58
61	2022-03-09	-2.56
62	2020-07-06	-2.54
63	2018-04-03	-2.53
64	2022-07-13	-2.48
65	2022-09-15	-2.47
66	2022-06-29	-2.40
67	2022-08-04	-2.35
68	2020-05-08	-2.34
69	2022-02-23	-2.32
70	2022-10-12	-2.25
71	2022-12-14	-2.20
72	2019-03-07	-2.18
73	2020-06-23	-2.17
74	2017-04-05	-2.15
75	2019-08-13	-2.13
76	2019-08-06	-2.11
77	2020-01-24	-2.11
78	2016-01-06	-2.10
79	2011-09-01	-2.10
80	2015-08-31	-2.08
81	2022-08-19	-2.07
82	2022-03-03	-2.07
83	2018-12-04	-2.06
84	2020-11-16	-2.05
85	2013-05-22	-2.04
86	2020-03-18	-2.04
87	2011-08-09	-2.03
88	2019-08-02	-2.00
89	2021-07-07	-1.99
90	2022-10-04	-1.99
91	2020-11-11	-1.99
92	2021-07-09	-1.99
93	2018-10-22	-1.98
94	2018-02-05	-1.97
95	2014-10-15	-1.97
96	2022-09-22	-1.97
97	2022-05-06	-1.95
98	2018-12-26	-1.90
99	2021-01-26	-1.89
100	2016-02-25	-1.89

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:19:28

AL information

Full title

Air Lease Corp
First trading day

2011-04-19
Last trading day

2023-02-23
Total trading days

2,984
Last close price

43.17 (+1.01%)
Market cap

5.03B
Stock Exchange

NYSE
Sector

Technology
Industry

Diversified Commercial Services
AL CEO

Mr. John Plueger
Full-time employees

117
Address

2000 Avenue of the Stars Ste 1000N
Los Angeles
CALIFORNIA
90067
Website

https://airleasecorp.com/
Phone number

13105530555
Description

Air Lease Corporation, an aircraft leasing company, engages in the purchase and leasing of commercial jet transport aircraft to airlines worldwide. The company also sells aircraft from its operating lease portfolio to third parties, including other leasing companies, financial services companies, and airlines. In addition, it provides fleet management services to investors and owners of aircraft portfolios. As of December 31, 2019, the company owned a fleet of 275 aircraft, including 203 narrowbody jet aircraft and 89 widebody jet aircraft. Air Lease Corporation was founded in 2010 and is headquartered in Los Angeles, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

142 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...