Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.83	44.05	43.09	43.35	542,223	-0.18(-0.41%)
Jan 30, 2018	44.28	44.29	43.31	43.53	741,518	-1.11(-2.50%)
Jan 29, 2018	44.84	45.20	44.63	44.64	541,110	-0.24(-0.54%)
Jan 26, 2018	44.69	44.98	44.23	44.88	454,264	+0.37(+0.84%)
Jan 25, 2018	44.31	44.77	44.25	44.51	617,894	+0.40(+0.91%)
Jan 24, 2018	44.25	44.56	43.55	44.11	557,745	+0.19(+0.43%)
Jan 23, 2018	43.76	44.05	43.49	43.92	444,738	-0.03(-0.06%)
Jan 22, 2018	43.55	43.95	43.21	43.95	429,827	+0.52(+1.19%)
Jan 19, 2018	43.16	43.47	43.10	43.43	603,848	+0.29(+0.68%)
Jan 18, 2018	43.72	43.88	43.06	43.14	474,120	-0.75(-1.71%)
Jan 17, 2018	43.94	44.20	43.64	43.88	877,827	+0.04(+0.08%)
Jan 16, 2018	44.76	44.76	43.56	43.85	829,570	-0.85(-1.90%)
Jan 12, 2018		44.70	44.70	44.70	0	+0.29(+0.66%)
Jan 11, 2018	43.49	44.53	43.22	44.40	602,067	+1.22(+2.83%)
Jan 10, 2018	43.13	43.47	43.01	43.18	535,007	-0.02(-0.04%)
Jan 09, 2018	44.13	44.21	43.16	43.20	810,230	-0.71(-1.62%)
Jan 08, 2018	43.30	44.15	43.07	43.91	1,001,842	+0.71(+1.65%)
Jan 05, 2018	42.90	43.23	42.46	43.20	582,897	+0.44(+1.02%)
Jan 04, 2018	43.17	43.22	42.45	42.76	1,412,985	-0.21(-0.48%)
Jan 03, 2018	42.94	43.08	42.63	42.97	813,389	+0.14(+0.33%)
Jan 02, 2018	43.02	43.02	42.40	42.82	817,193	-0.05(-0.12%)
Dec 29, 2017		42.88	42.88	42.88	0	-0.20(-0.46%)
Dec 28, 2017	43.04	43.20	42.85	43.07	685,427	+0.10(+0.23%)
Dec 27, 2017	42.94	43.10	42.81	42.98	464,365	+0.08(+0.19%)
Dec 26, 2017	42.59	42.98	42.59	42.90	523,666	+0.26(+0.61%)
Dec 22, 2017	42.57	42.72	42.35	42.64	661,593	+0.33(+0.78%)
Dec 21, 2017	41.96	42.57	41.61	42.31	806,338	+0.46(+1.11%)
Dec 20, 2017	41.99	42.27	41.82	41.84	829,640	+0.12(+0.30%)
Dec 19, 2017	41.90	42.03	41.58	41.72	1,107,803	-0.16(-0.38%)
Dec 18, 2017	41.01	42.19	40.80	41.88	1,507,854	+1.04(+2.55%)
Dec 15, 2017	40.11	40.92	40.09	40.84	1,058,376	+0.95(+2.39%)
Dec 14, 2017	40.16	40.33	39.67	39.88	1,037,090	-0.31(-0.78%)
Dec 13, 2017	39.63	40.21	39.42	40.19	1,911,901	+0.65(+1.65%)
Dec 12, 2017	38.91	39.67	38.91	39.54	676,310	+0.62(+1.60%)
Dec 11, 2017	39.03	39.17	38.81	38.92	1,385,874	-0.12(-0.30%)
Dec 08, 2017	39.09	39.27	38.89	39.04	493,754	+0.02(+0.05%)
Dec 07, 2017	38.66	39.11	38.63	39.02	438,016	+0.28(+0.71%)
Dec 06, 2017		39.49	38.73	38.74	548,952	-0.52(-1.31%)
Dec 05, 2017	39.44	39.63	39.12	39.26	649,578	-0.18(-0.45%)
Dec 04, 2017	39.23	39.29	39.03	39.44	838,633	+0.57(+1.46%)
Dec 01, 2017	38.52	38.97	37.76	38.87	882,315	+0.35(+0.90%)
Nov 30, 2017	38.15	38.96	37.98	38.52	626,874	+0.60(+1.60%)
Nov 29, 2017	38.08	38.47	37.82	37.91	470,798	-0.01(-0.02%)
Nov 28, 2017	37.41	38.08	36.94	37.92	546,190	+0.49(+1.31%)
Nov 27, 2017	37.23	37.53	37.07	37.43	534,363	+0.28(+0.77%)
Nov 24, 2017	37.21	37.36	37.00	37.15	229,210	+0.12(+0.34%)
Nov 22, 2017	37.00	37.37	36.86	37.02	273,898	+0.03(+0.07%)
Nov 21, 2017	37.42	37.42	36.88	37.00	538,320	+0.11(+0.29%)
Nov 20, 2017	36.94	37.16	36.58	36.89	591,066	-0.12(-0.34%)
Nov 17, 2017	36.93	37.09	36.70	37.02	447,396	-0.02(-0.05%)
Nov 16, 2017	36.74	37.14	36.62	37.03	584,496	+0.45(+1.24%)
Nov 15, 2017	36.30	36.66	35.82	36.58	882,213	-0.15(-0.41%)
Nov 14, 2017	37.20	37.43	36.69	36.73	945,509	-0.53(-1.43%)
Nov 13, 2017	38.26	38.26	36.81	37.27	1,006,847	-1.19(-3.10%)
Nov 10, 2017	38.39	38.96	37.75	38.46	869,609	+0.76(+2.01%)
Nov 09, 2017	37.82	37.91	37.08	37.70	1,069,756	-0.26(-0.68%)
Nov 08, 2017	38.28	38.40	37.67	37.96	807,295	-0.41(-1.07%)
Nov 07, 2017	39.01	39.09	38.22	38.37	1,779,476	-0.59(-1.51%)
Nov 06, 2017	39.04	39.19	38.58	38.96	612,040	-0.19(-0.48%)
Nov 03, 2017	39.48	39.51	38.98	39.14	469,980	-0.39(-0.99%)
Nov 02, 2017	38.86	40.17	38.69	39.53	748,618	+0.57(+1.46%)