Stockscreener 앱 받기
58.10
5.37%
2.96
시장 영업 전:
58.67
0.57
+0.98%
Air Lease Corp 주식 (AL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $58.12 | $55.66 | $2.46 | 1,050,266.0 | +5.37% |
| 2025-08-11 | $55.98 | $54.97 | $1.01 | 696,049.0 | -0.68% |
| 2025-08-08 | $56.11 | $55.34 | $0.77 | 539,783.0 | +0.45% |
| 2025-08-07 | $55.63 | $54.90 | $0.7316 | 840,838.0 | +0.88% |
| 2025-08-06 | $55.67 | $54.28 | $1.39 | 1,116,013.0 | -0.22% |
| 2025-08-05 | $55.33 | $51.66 | $3.67 | 1,785,414.0 | -0.44% |
| 2025-08-04 | $55.43 | $54.19 | $1.24 | 1,224,842.0 | +1.47% |
| 2025-08-01 | $54.72 | $53.49 | $1.23 | 1,079,487.0 | -1.90% |
| 2025-07-31 | $56.97 | $55.27 | $1.70 | 913,154.0 | -1.32% |
| 2025-07-30 | $57.20 | $55.47 | $1.73 | 1,120,268.0 | -1.61% |
| 2025-07-29 | $58.10 | $56.99 | $1.11 | 886,592.0 | -0.47% |
| 2025-07-28 | $58.28 | $57.19 | $1.10 | 708,368.0 | -1.26% |
| 2025-07-25 | $58.20 | $57.44 | $0.765 | 669,384.0 | +0.71% |
| 2025-07-24 | $58.53 | $57.64 | $0.89 | 546,586.0 | -1.22% |
| 2025-07-23 | $58.55 | $58.15 | $0.405 | 480,716.0 | +1.48% |
| 2025-07-22 | $57.92 | $56.76 | $1.16 | 655,877.0 | +1.02% |
| 2025-07-21 | $57.86 | $56.87 | $0.99 | 501,747.0 | -1.03% |
| 2025-07-18 | $58.71 | $57.24 | $1.47 | 588,989.0 | -1.35% |
| 2025-07-17 | $58.94 | $57.97 | $0.97 | 670,496.0 | +0.02% |
| 2025-07-16 | $58.44 | $57.30 | $1.14 | 599,678.0 | +0.36% |
| 2025-07-15 | $59.34 | $58.00 | $1.34 | 671,882.0 | -1.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $58.12 | $51.66 | $6.46 | 9,382,958.0 | +4.87% |
| 2025-07 | $60.41 | $55.27 | $5.14 | 15,211,523.0 | -5.28% |
| 2025-06 | $58.95 | $55.12 | $3.82 | 14,727,323.0 | +1.53% |
| 2025-05 | $59.27 | $46.63 | $12.63 | 24,250,518.0 | +23.20% |
| 2025-04 | $50.20 | $38.25 | $11.95 | 24,258,459.0 | -3.21% |
| 2025-03 | $49.99 | $43.00 | $6.99 | 15,597,232.0 | +0.81% |
| 2025-02 | $51.69 | $44.34 | $7.34 | 12,949,645.0 | +3.72% |
| 2025-01 | $48.97 | $44.37 | $4.60 | 12,329,135.0 | -4.17% |
Air Lease Corp 주식 (AL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.67 | $46.72 | $4.95 | 12,079,829.0 | -5.62% |
| 2024-11 | $52.31 | $44.22 | $8.09 | 13,561,566.0 | +14.77% |
| 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% |
3.17%
자본화:
|
볼륨(24시간):