Air Lease Corp Historical Data - AVLA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Air Lease Corp (AVLA)
Air Lease Corp (AVLA) Historical

Air Lease Corp (AVLA)

44.80

0.00

( 0.00% )

Updated: 23:48:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.32158590308	45.4	45.4	45.4	47	45.4	DE
4	-2.4	-5.08474576271	47.2	47.2	43.2	79	44.59545455	DE
12	3.4	8.21256038647	41.4	49.2	41	135	45.66606409	DE
26	7.8	21.0810810811	37	49.2	36.4	124	43.30185627	DE
52	4.6	11.4427860697	40.2	49.2	36.4	126	43.35725838	DE
156	4.6	11.4427860697	40.2	49.2	36.4	126	43.35725838	DE
260	4.6	11.4427860697	40.2	49.2	36.4	126	43.35725838	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	45.4	0	0.00	45.4	45.4	45.4	0
1737667620	45.4	0	0.00	45.4	45.4	45.4	0
1737581220	45.4	0	0.00	45.4	45.4	45.4	0
1737494820	45.4	0	0.00	45.4	45.4	45.4	0
1737408420	45.4	2.2	5.09	45.4	45.4	45.4	47
1737149220	43.2	0	0.00	43.2	43.2	43.2	0
1737062820	43.2	0	0.00	43.2	43.2	43.2	0
1736976420	43.2	0	0.00	43.2	43.2	43.2	0
1736890020	43.2	0	0.00	43.2	43.2	43.2	0
1736803620	43.2	-1.2	-2.70	43.2	43.2	43.2	59
1736544420	44.4	-1.8	-3.90	45.4	45.4	44.4	248
1736458020	46.2	0	0.00	46.2	46.2	46.2	0
1736371620	46.2	0	0.00	46.2	46.2	46.2	0
1736285220	46.2	0	0.00	46.2	46.2	46.2	0
1736198820	46.2	-0.8	-1.70	46.2	46.2	46.2	10
1735939620	47	0	0.00	47	47	47	0
1735853220	47	0	0.00	47	47	47	0
1735594020	47	1.2	2.62	47.2	47.2	47	32
1735334820	45.8	0	0.00	45.8	45.8	45.8	0
1734989220	45.8	0	0.00	45.8	45.8	45.8	0
1734730020	45.8	0	0.00	45.8	45.8	45.8	0
1734643620	45.8	-1.4	-2.97	45.8	45.8	45.8	7
1734557220	47.2	-0.2	-0.42	47.2	47.2	47.2	43
1734470820	47.4	0	0.00	47.4	47.4	47.4	0
1734384420	47.4	-0.8	-1.66	47.4	47.4	47.4	21
1734125220	48.2	0	0.00	48.2	48.2	48.2	0
1734038820	48.2	0	0.00	48.2	48.2	48.2	0
1733952420	48.2	0	0.00	48.2	48.2	48.2	0
1733866020	48.2	0	0.00	48.2	48.2	48.2	0
1733779620	48.2	0	0.00	48.2	48.2	48.2	0
1733520420	48.2	0	0.00	48.2	48.2	48.2	0
1733434020	48.2	-0.4	-0.82	48.2	48.2	48.2	8
1733347620	48.6	0	0.00	48.6	48.6	48.6	0
1733261220	48.6	0	0.00	48.6	48.6	48.6	0
1733174820	48.6	0	0.00	48.6	48.6	48.6	0
1732915620	48.6	-0.6	-1.22	48.6	48.6	48.6	168
1732829220	49.2	0	0.00	49.2	49.2	49.2	0
1732742820	49.2	0	0.00	49.2	49.2	49.2	0
1732656420	49.2	1.8	3.80	49.2	49.2	49.2	80
1732570020	47.4	0	0.00	47.4	47.4	47.4	0
1732310820	47.4	0	0.00	47.4	47.4	47.4	0
1732224420	47.4	1	2.16	47.4	47.4	47.4	125
1732137960	46.4	0	0.00	46.4	46.4	46.4	0
1732051560	46.4	0	0.00	46.4	46.4	46.4	0
1731965160	46.4	0	0.00	46.4	46.4	46.4	0
1731705960	46.4	0	0.00	46.4	46.4	46.4	0
1731619560	46.4	0.4	0.87	46.4	47.6	46	852
1731533160	46	0.8	1.77	46	46	46	200
1731446820	45.2	1.6	3.67	45.2	45.2	45.2	156
1731360360	43.6	0	0.00	43.6	43.6	43.6	0
1731101160	43.6	0	0.00	43.6	43.6	43.6	0
1731014760	43.6	0	0.00	43.6	43.6	43.6	0
1730928360	43.6	2.6	6.34	43.6	43.6	43.6	150
1730841960	41	-0.4	-0.97	41	41	41	72
1730755560	41.4	0.4	0.98	41.4	41.4	41.4	156
1730496360	41	0	0.00	41	41	41	0
1730409960	41	0	0.00	41	41	41	0
1730323560	41	0.2	0.49	41.6	41.6	41	177
1730185200	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1730098800	40.799999	0	0.00	40.799999	40.799999	40.799999	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions