Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.36	34.54	33.97	34.20	1,099,287	+0.35(+1.03%)
Oct 30, 2018	33.14	34.06	33.02	33.85	778,302	+0.71(+2.14%)
Oct 29, 2018	34.77	35.02	32.73	33.14	1,251,634	-1.20(-3.50%)
Oct 26, 2018	34.28	34.58	33.39	34.34	989,290	-0.45(-1.29%)
Oct 25, 2018	34.06	34.98	33.96	34.79	2,411,708	+0.96(+2.84%)
Oct 24, 2018	35.60	35.84	33.78	33.83	900,746	-1.74(-4.90%)
Oct 23, 2018	35.18	35.84	34.65	35.57	862,186	-0.31(-0.88%)
Oct 22, 2018	37.49	37.57	35.77	35.89	1,382,008	-1.53(-4.10%)
Oct 19, 2018	37.34	38.01	37.26	37.42	905,289	+0.07(+0.19%)
Oct 18, 2018	37.89	38.23	37.07	37.35	465,405	-0.81(-2.12%)
Oct 17, 2018	38.18	38.56	37.71	38.16	1,788,337	-0.12(-0.30%)
Oct 16, 2018	37.70	38.53	37.25	38.27	646,620	+0.66(+1.74%)
Oct 15, 2018	37.46	37.92	37.46	37.62	484,388	+0.16(+0.43%)
Oct 12, 2018	38.19	38.33	36.83	37.46	720,243	-0.11(-0.29%)
Oct 11, 2018	38.15	38.80	37.47	37.57	848,391	-0.74(-1.94%)
Oct 10, 2018	39.23	39.49	38.29	38.31	728,436	-0.80(-2.04%)
Oct 09, 2018	40.14	40.14	39.06	39.11	639,148	-1.24(-3.07%)
Oct 08, 2018	40.40	40.40	39.89	40.35	347,982	-0.18(-0.44%)
Oct 05, 2018	41.00	41.33	40.19	40.53	534,974	-0.56(-1.35%)
Oct 04, 2018	41.34	41.60	40.81	41.08	436,704	-0.18(-0.44%)
Oct 03, 2018	41.11	41.63	41.07	41.26	548,081	+0.31(+0.75%)
Oct 02, 2018	40.68	40.99	40.51	40.96	381,354	+0.23(+0.57%)
Oct 01, 2018	41.36	41.51	40.58	40.72	453,455	-0.46(-1.11%)
Sep 28, 2018	41.18	41.48	41.03	41.18	525,504	-0.20(-0.48%)
Sep 27, 2018	41.22	41.71	41.21	41.38	498,634	+0.22(+0.52%)
Sep 26, 2018	41.15	41.45	40.98	41.16	607,227	-0.01(-0.02%)
Sep 25, 2018	40.90	41.32	40.63	41.17	630,104	+0.30(+0.72%)
Sep 24, 2018	41.39	41.50	40.64	40.88	466,746	-0.55(-1.32%)
Sep 21, 2018	41.26	41.60	41.05	41.42	898,493	+0.27(+0.65%)
Sep 20, 2018	41.38	41.84	41.10	41.16	851,129	+0.12(+0.28%)
Sep 19, 2018	41.02	41.69	40.90	41.04	861,917	+0.01(+0.02%)
Sep 18, 2018	40.95	41.31	40.85	41.03	398,029	+0.16(+0.40%)
Sep 17, 2018	41.00	41.17	40.60	40.87	475,504	-0.13(-0.33%)
Sep 14, 2018	40.55	41.33	40.50	41.00	437,493	+0.49(+1.22%)
Sep 13, 2018	40.46	40.65	40.29	40.51	768,844	+0.22(+0.56%)
Sep 12, 2018	40.24	40.44	39.94	40.28	554,781	-0.02(-0.04%)
Sep 11, 2018	40.43	40.77	40.16	40.30	713,275	-0.27(-0.66%)
Sep 10, 2018	39.59	40.63	39.56	40.57	753,303	+0.99(+2.51%)
Sep 07, 2018	40.33	40.54	39.53	39.58	675,511	-0.94(-2.32%)
Sep 06, 2018	40.97	40.97	40.43	40.52	823,523	-0.42(-1.03%)
Sep 05, 2018	41.05	41.22	40.80	40.94	896,405	-0.30(-0.72%)
Sep 04, 2018	41.48	41.63	41.07	41.23	1,036,615	-0.15(-0.37%)
Aug 31, 2018		41.39	41.39	41.39	0	-0.30(-0.73%)
Aug 30, 2018	41.96	42.07	41.66	41.69	576,417	-0.27(-0.64%)
Aug 29, 2018	42.18	42.26	41.39	41.96	873,158	-0.10(-0.23%)
Aug 28, 2018	42.14	42.40	42.00	42.06	577,968	+0.04(+0.11%)
Aug 27, 2018	41.42	42.12	41.42	42.01	542,700	+0.78(+1.89%)
Aug 24, 2018	41.37	41.43	41.03	41.23	350,149	-0.03(-0.07%)
Aug 23, 2018	41.62	41.67	41.16	41.26	644,321	-0.38(-0.90%)
Aug 22, 2018	41.37	41.80	41.26	41.64	509,662	+0.19(+0.45%)
Aug 21, 2018	41.00	41.53	41.00	41.45	1,114,367	+0.59(+1.45%)
Aug 20, 2018	40.81	40.92	40.52	40.86	790,014	+0.14(+0.35%)
Aug 17, 2018	40.65	40.93	40.50	40.71	535,607	+0.03(+0.07%)
Aug 16, 2018	40.31	40.87	40.31	40.69	1,073,472	+0.66(+1.66%)
Aug 15, 2018	40.27	40.27	39.38	40.03	867,190	-0.43(-1.06%)
Aug 14, 2018	39.97	40.60	39.94	40.46	1,078,166	+0.47(+1.19%)
Aug 13, 2018	40.48	40.56	39.51	39.98	508,287	-0.41(-1.02%)
Aug 10, 2018	40.02	40.57	38.72	40.39	1,287,937	+0.86(+2.17%)
Aug 09, 2018	39.70	39.93	39.40	39.53	307,469	-0.19(-0.47%)
Aug 08, 2018	39.82	39.95	39.46	39.72	450,231	-0.18(-0.45%)
Aug 07, 2018	39.60	40.20	39.60	39.90	504,483	+0.33(+0.84%)
Aug 06, 2018	39.45	39.82	39.26	39.57	378,209	+0.02(+0.05%)
Aug 03, 2018	39.09	39.61	39.02	39.55	460,687	+0.52(+1.33%)
Aug 02, 2018	38.73	39.10	38.51	39.03	533,783	+0.00(+0.00%)