BItcoin, ethereum and solana fall as crypto tokens sink

Investors are shifting their focus towards safe-haven assets as a 'contagion effect' is seen in the crypto-sphere

Air Lease Corporation (AL-PA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

26.73

-0.02

(-0.07%)

At close: 03:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	26.67	26.78	26.26	26.73	26.73	5,050
02 Dec 2021	26.40	26.77	26.02	26.75	26.75	7,472
01 Dec 2021	26.09	26.55	26.09	26.22	26.22	20,078
30 Nov 2021	26.46	26.46	26.08	26.08	26.08	38,713
29 Nov 2021	25.90	26.46	25.90	26.46	26.46	9,735
29 Nov 2021	0.384375 Dividend
26 Nov 2021	26.44	26.55	26.17	26.19	25.81	5,561
24 Nov 2021	26.42	26.61	26.27	26.61	26.22	9,038
23 Nov 2021	26.40	26.42	26.32	26.40	26.01	4,902
22 Nov 2021	26.68	26.69	26.35	26.40	26.01	11,282
19 Nov 2021	26.60	26.68	26.52	26.58	26.19	4,579
18 Nov 2021	26.64	26.65	26.52	26.59	26.20	10,100
17 Nov 2021	26.20	26.59	26.20	26.58	26.19	10,717
16 Nov 2021	26.45	26.69	26.22	26.35	25.96	10,975
15 Nov 2021	26.74	26.77	26.45	26.53	26.14	12,310
12 Nov 2021	26.76	26.76	26.63	26.68	26.29	10,719
11 Nov 2021	27.30	27.30	26.71	26.71	26.32	27,186
10 Nov 2021	27.27	27.52	26.99	26.99	26.59	5,586
09 Nov 2021	27.59	27.70	27.27	27.27	26.87	12,675
08 Nov 2021	27.72	27.72	27.47	27.50	27.10	4,670
05 Nov 2021	27.37	27.59	27.34	27.44	27.04	10,193
04 Nov 2021	27.31	27.40	27.23	27.35	26.95	12,600
03 Nov 2021	27.31	27.40	27.27	27.40	27.00	9,154
02 Nov 2021	27.29	27.40	27.19	27.40	27.00	6,810
01 Nov 2021	27.14	27.39	26.89	27.39	26.99	9,002
29 Oct 2021	26.88	27.23	26.88	27.04	26.64	25,928
28 Oct 2021	27.04	27.09	26.97	27.04	26.64	8,419
27 Oct 2021	26.90	27.16	26.90	27.14	26.74	14,599
26 Oct 2021	26.90	26.96	26.86	26.93	26.53	10,938
25 Oct 2021	26.87	26.88	26.71	26.86	26.47	10,459
22 Oct 2021	26.88	26.88	26.71	26.77	26.38	3,344
21 Oct 2021	26.78	26.79	26.67	26.79	26.39	2,980
20 Oct 2021	26.51	26.80	26.47	26.73	26.34	13,474
19 Oct 2021	26.88	27.00	26.52	26.60	26.21	19,547
18 Oct 2021	26.89	26.89	26.70	26.83	26.43	7,468
15 Oct 2021	26.67	26.95	26.57	26.79	26.40	7,556
14 Oct 2021	26.55	26.76	26.49	26.68	26.29	11,561
13 Oct 2021	26.78	26.87	26.36	26.43	26.04	22,710
12 Oct 2021	26.59	26.61	26.53	26.60	26.21	14,654
11 Oct 2021	26.66	26.66	26.54	26.55	26.16	2,029
08 Oct 2021	26.75	26.75	26.36	26.59	26.20	4,208
07 Oct 2021	26.50	26.75	26.46	26.54	26.15	10,888
06 Oct 2021	26.59	26.60	26.36	26.58	26.19	5,923
05 Oct 2021	26.78	26.88	26.49	26.49	26.10	7,053
04 Oct 2021	27.05	27.05	26.55	26.59	26.20	4,202
01 Oct 2021	27.10	27.19	26.87	26.95	26.56	3,922
30 Sept 2021	26.88	27.08	26.86	27.08	26.68	6,567
29 Sept 2021	26.83	27.03	26.75	26.75	26.36	8,778
28 Sept 2021	27.15	27.15	26.72	26.72	26.33	9,470
27 Sept 2021	27.19	27.22	27.07	27.22	26.82	10,295
24 Sept 2021	27.22	27.24	27.10	27.22	26.82	7,556
23 Sept 2021	27.28	27.39	27.13	27.23	26.83	12,477
22 Sept 2021	26.86	27.40	26.86	27.40	27.00	16,084
21 Sept 2021	27.05	27.10	26.80	27.09	26.69	18,929
20 Sept 2021	26.92	27.07	26.76	27.04	26.64	7,779
17 Sept 2021	27.06	27.18	27.04	27.13	26.73	9,340
16 Sept 2021	26.83	27.08	26.81	27.01	26.61	13,154
15 Sept 2021	26.93	27.01	26.76	26.85	26.46	7,509
14 Sept 2021	26.91	27.04	26.76	26.79	26.40	13,454
13 Sept 2021	27.12	27.16	26.96	26.98	26.58	11,458
10 Sept 2021	27.02	27.12	26.94	27.12	26.72	3,651
09 Sept 2021	26.90	27.02	26.87	26.95	26.55	8,856
08 Sept 2021	26.91	26.92	26.77	26.85	26.46	4,935
07 Sept 2021	27.02	27.23	26.86	26.99	26.59	5,459
03 Sept 2021	26.84	27.07	26.84	27.07	26.67	3,719
02 Sept 2021	27.08	27.20	26.84	26.91	26.52	13,598
01 Sept 2021	27.12	27.28	26.99	27.04	26.64	23,767
31 Aug 2021	27.03	27.29	26.80	27.09	26.69	5,832
30 Aug 2021	26.98	27.25	26.93	27.05	26.65	21,293
30 Aug 2021	0.3844 Dividend
27 Aug 2021	27.30	27.58	27.28	27.45	26.67	18,560
26 Aug 2021	27.40	27.40	27.27	27.36	26.58	3,874
25 Aug 2021	27.29	27.40	27.29	27.40	26.62	7,468
24 Aug 2021	27.39	27.40	27.27	27.33	26.55	7,346
23 Aug 2021	27.39	27.40	27.29	27.39	26.61	8,563
20 Aug 2021	27.02	27.42	26.90	27.42	26.64	6,216
19 Aug 2021	26.94	27.12	26.81	27.11	26.34	4,972
18 Aug 2021	27.19	27.30	26.84	27.00	26.23	14,565
17 Aug 2021	27.23	27.37	27.08	27.25	26.47	9,377
16 Aug 2021	27.47	27.50	27.33	27.44	26.66	16,773
13 Aug 2021	27.45	27.49	27.40	27.43	26.65	10,888
12 Aug 2021	27.23	27.54	27.22	27.39	26.61	9,603
11 Aug 2021	27.21	27.24	26.81	27.22	26.44	253,399
10 Aug 2021	27.17	27.18	26.63	27.18	26.41	9,299
09 Aug 2021	27.41	27.41	27.06	27.16	26.39	17,497
06 Aug 2021	27.48	27.48	27.25	27.30	26.52	15,824
05 Aug 2021	27.53	27.54	27.43	27.44	26.66	11,509
04 Aug 2021	27.40	27.59	27.30	27.40	26.62	9,321
03 Aug 2021	27.34	27.50	27.34	27.42	26.64	6,128
02 Aug 2021	27.34	27.55	27.29	27.43	26.65	7,751
30 Jul 2021	27.43	27.60	27.26	27.28	26.50	57,457
29 Jul 2021	27.28	27.41	27.19	27.40	26.62	9,886
28 Jul 2021	27.23	27.40	27.10	27.29	26.51	8,951
27 Jul 2021	27.46	27.46	27.08	27.39	26.61	3,986
26 Jul 2021	27.42	27.51	27.33	27.36	26.58	7,164
23 Jul 2021	27.42	27.51	27.25	27.42	26.64	11,014
22 Jul 2021	27.38	27.43	27.26	27.40	26.62	4,901
21 Jul 2021	27.50	27.58	27.28	27.38	26.60	16,850
20 Jul 2021	27.23	27.69	27.22	27.41	26.63	25,138
19 Jul 2021	27.53	27.53	27.22	27.23	26.45	5,284
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,029.57+276.20(+1.00%)

HANG SENG23,766.69-22.24(-0.09%)

CRUDE OIL66.22-0.28(-0.42%)

GOLD FUTURES1,782.10+21.40(+1.22%)

DOW34,580.08-59.71(-0.17%)

BTC-GBP38,396.17+1,389.59(+3.75%)

BItcoin, ethereum and solana fall as crypto tokens sink

Air Lease Corporation (AL-PA)

NIKKEI 225
28,029.57
+276.20(+1.00%)

HANG SENG
23,766.69
-22.24(-0.09%)

CRUDE OIL
66.22
-0.28(-0.42%)

GOLD FUTURES
1,782.10
+21.40(+1.22%)

DOW
34,580.08
-59.71(-0.17%)

BTC-GBP
38,396.17
+1,389.59(+3.75%)