Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.00	40.22	39.16	39.21	850,598	-1.04(-2.59%)
Jan 30, 2020	40.04	40.48	39.59	40.25	580,915	-0.39(-0.97%)
Jan 29, 2020	40.91	41.04	40.41	40.64	390,150	-0.09(-0.22%)
Jan 28, 2020	40.67	41.02	40.41	40.73	380,615	+0.24(+0.59%)
Jan 27, 2020	41.12	41.40	40.46	40.50	802,167	-1.51(-3.59%)
Jan 24, 2020	43.30	43.42	41.71	42.00	727,833	-1.24(-2.87%)
Jan 23, 2020	42.76	43.35	41.70	43.25	1,013,780	+0.26(+0.62%)
Jan 22, 2020	43.59	43.69	42.95	42.98	1,000,907	-0.61(-1.40%)
Jan 21, 2020	44.83	44.85	43.41	43.59	1,228,967	-1.53(-3.40%)
Jan 17, 2020	45.49	45.62	44.93	45.13	935,034	-0.19(-0.42%)
Jan 16, 2020	44.99	45.52	44.99	45.32	815,743	+0.63(+1.41%)
Jan 15, 2020	44.07	44.72	43.92	44.69	639,235	+0.37(+0.84%)
Jan 14, 2020	44.20	44.73	44.20	44.31	707,439	-0.03(-0.06%)
Jan 13, 2020	43.64	44.37	43.58	44.34	605,498	+0.86(+1.97%)
Jan 10, 2020	43.35	43.75	43.18	43.48	678,004	+0.25(+0.57%)
Jan 09, 2020	42.93	43.24	42.75	43.24	579,335	+0.58(+1.35%)
Jan 08, 2020	42.60	42.91	42.16	42.66	460,180	+0.16(+0.39%)
Jan 07, 2020	43.04	43.39	42.41	42.50	919,938	-0.59(-1.38%)
Jan 06, 2020	43.10	43.59	42.92	43.09	535,239	-0.39(-0.90%)
Jan 03, 2020	42.56	43.57	42.51	43.48	613,609	+0.27(+0.63%)
Jan 02, 2020	43.55	43.64	42.80	43.21	813,189	-0.18(-0.42%)
Dec 31, 2019	43.36	43.53	43.14	43.39	327,229	-0.06(-0.15%)
Dec 30, 2019	44.07	44.16	43.40	43.46	396,141	-0.49(-1.12%)
Dec 27, 2019	44.29	44.33	43.76	43.95	525,121	-0.26(-0.60%)
Dec 26, 2019	44.29	44.36	43.94	44.21	257,205	+0.05(+0.12%)
Dec 24, 2019	44.07	44.23	43.87	44.16	150,034	+0.24(+0.54%)
Dec 23, 2019	44.13	44.19	43.83	43.92	374,159	-0.05(-0.12%)
Dec 20, 2019	43.89	44.01	43.44	43.98	769,558	+0.28(+0.65%)
Dec 19, 2019	43.29	43.78	43.13	43.69	497,811	+0.29(+0.67%)
Dec 18, 2019	43.25	43.81	43.23	43.40	721,488	+0.15(+0.34%)
Dec 17, 2019	43.20	43.45	43.07	43.26	526,826	+0.05(+0.11%)
Dec 16, 2019	43.20	43.56	43.10	43.21	597,550	+0.25(+0.57%)
Dec 13, 2019	43.18	43.59	42.75	42.96	620,599	-0.23(-0.53%)
Dec 12, 2019	42.44	43.33	42.41	43.19	427,474	+0.76(+1.78%)
Dec 11, 2019	42.46	42.77	42.09	42.44	468,830	+0.05(+0.11%)
Dec 10, 2019	42.51	42.71	42.29	42.39	372,232	-0.20(-0.47%)
Dec 09, 2019	42.44	42.85	42.44	42.59	302,931	-0.05(-0.11%)
Dec 06, 2019	42.04	42.85	41.94	42.64	847,351	+1.15(+2.76%)
Dec 05, 2019	41.30	41.62	41.13	41.49	668,280	+0.25(+0.60%)
Dec 04, 2019	41.30	41.88	41.18	41.24	638,910	+0.09(+0.22%)
Dec 03, 2019	41.54	41.85	40.57	41.15	502,657	-0.95(-2.25%)
Dec 02, 2019	42.43	42.60	42.06	42.10	494,024	-0.16(-0.39%)
Nov 29, 2019	42.13	42.65	41.91	42.26	182,148	-0.15(-0.34%)
Nov 27, 2019	42.82	42.82	42.11	42.41	271,024	-0.17(-0.41%)
Nov 26, 2019	42.30	42.71	42.06	42.58	524,953	+0.22(+0.52%)
Nov 25, 2019	41.96	42.69	41.68	42.36	1,223,775	+0.62(+1.48%)
Nov 22, 2019	41.70	42.00	41.53	41.74	533,041	+0.06(+0.15%)
Nov 21, 2019	41.33	41.78	41.07	41.68	550,047	+0.36(+0.88%)
Nov 20, 2019	40.82	41.36	40.73	41.32	586,680	+0.25(+0.62%)
Nov 19, 2019	40.87	41.47	40.67	41.06	528,653	+0.32(+0.78%)
Nov 18, 2019	41.12	41.12	40.59	40.74	723,415	-0.63(-1.52%)
Nov 15, 2019	41.31	41.51	41.10	41.37	638,726	+0.25(+0.60%)
Nov 14, 2019	40.90	41.28	40.51	41.12	510,527	+0.25(+0.60%)
Nov 13, 2019	41.19	41.19	40.52	40.88	909,046	-0.53(-1.27%)
Nov 12, 2019	41.71	41.92	41.34	41.41	746,034	-0.29(-0.70%)
Nov 11, 2019	41.43	41.84	41.22	41.70	637,039	+0.06(+0.15%)
Nov 08, 2019	42.84	43.27	40.82	41.63	1,453,119	-0.78(-1.85%)
Nov 07, 2019	42.55	43.10	41.94	42.42	741,175	+0.33(+0.78%)
Nov 06, 2019	42.78	43.22	41.65	42.09	1,070,948	-0.06(-0.15%)
Nov 05, 2019	41.95	42.77	41.71	42.15	793,741	+0.50(+1.20%)
Nov 04, 2019	41.26	41.68	41.00	41.65	418,188	+0.77(+1.89%)