Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	25.85	26.28	24.90	25.46	1,092,047	-0.75(-2.85%)
Oct 29, 2020	25.35	26.39	25.35	26.20	483,060	+0.61(+2.37%)
Oct 28, 2020	26.40	26.61	25.33	25.60	1,000,458	-1.72(-6.29%)
Oct 27, 2020	28.48	28.83	27.30	27.31	462,014	-1.37(-4.79%)
Oct 26, 2020	29.45	29.77	28.30	28.69	652,294	-1.31(-4.36%)
Oct 23, 2020	30.26	30.83	29.51	30.00	966,844	+0.11(+0.38%)
Oct 22, 2020	28.71	29.98	28.71	29.88	653,776	+1.43(+5.02%)
Oct 21, 2020	28.82	29.06	28.26	28.45	489,864	-0.58(-2.00%)
Oct 20, 2020	28.87	29.47	28.63	29.03	502,698	+0.59(+2.07%)
Oct 19, 2020	28.03	29.31	27.95	28.45	716,814	+0.55(+1.98%)
Oct 16, 2020	28.14	28.63	27.85	27.89	503,593	-0.04(-0.13%)
Oct 15, 2020	27.35	27.97	27.16	27.93	404,648	+0.36(+1.32%)
Oct 14, 2020	27.96	28.45	27.57	27.57	894,442	-0.24(-0.87%)
Oct 13, 2020	28.79	28.79	27.60	27.81	645,045	-1.12(-3.88%)
Oct 12, 2020	29.03	29.52	28.74	28.93	1,343,564	-0.21(-0.74%)
Oct 09, 2020	28.78	29.50	27.98	29.15	1,643,582	+0.43(+1.50%)
Oct 08, 2020	28.89	29.36	28.28	28.72	1,523,896	+0.08(+0.29%)
Oct 07, 2020	28.45	28.89	28.17	28.63	758,529	+0.65(+2.34%)
Oct 06, 2020	30.04	30.22	27.77	27.98	778,523	-1.45(-4.92%)
Oct 05, 2020	29.55	29.93	29.20	29.43	748,469	+0.41(+1.42%)
Oct 02, 2020	27.59	29.36	27.32	29.02	797,660	+0.11(+0.39%)
Oct 01, 2020	27.85	28.96	27.46	28.90	1,026,833	+1.41(+5.13%)
Sep 30, 2020	27.54	28.14	26.98	27.49	1,299,498	+0.14(+0.51%)
Sep 29, 2020	27.69	27.81	26.96	27.35	703,755	-0.54(-1.94%)
Sep 28, 2020	27.14	28.41	26.72	27.89	1,221,447	+1.73(+6.61%)
Sep 25, 2020	24.93	26.28	24.93	26.17	955,073	+0.80(+3.17%)
Sep 24, 2020	25.97	26.16	25.00	25.36	1,201,562	-0.89(-3.38%)
Sep 23, 2020	27.86	28.68	26.23	26.25	1,053,916	-1.55(-5.58%)
Sep 22, 2020	27.91	28.41	27.69	27.80	831,357	-0.08(-0.30%)
Sep 21, 2020	28.03	28.31	26.69	27.89	1,440,977	-1.15(-3.96%)
Sep 18, 2020	30.43	30.43	28.88	29.03	1,357,862	-1.44(-4.72%)
Sep 17, 2020	30.31	31.16	29.77	30.47	1,417,844	-0.40(-1.30%)
Sep 16, 2020	29.94	31.30	29.34	30.88	1,130,256	+1.13(+3.80%)
Sep 15, 2020	30.56	31.24	29.60	29.74	1,173,008	-0.77(-2.51%)
Sep 14, 2020	29.87	30.75	29.62	30.51	1,016,624	+0.97(+3.29%)
Sep 11, 2020	28.97	29.73	28.67	29.54	855,552	+0.69(+2.40%)
Sep 10, 2020	29.38	29.73	28.82	28.85	808,782	-0.27(-0.93%)
Sep 09, 2020	29.76	29.76	28.37	29.12	530,374	-0.54(-1.82%)
Sep 08, 2020	29.38	30.19	28.95	29.66	1,168,931	-0.23(-0.78%)
Sep 04, 2020	29.70	30.10	28.42	29.89	1,098,809	+0.81(+2.78%)
Sep 03, 2020	29.40	30.88	28.88	29.08	700,388	-0.20(-0.70%)
Sep 02, 2020	29.43	29.51	28.48	29.29	599,238	-0.09(-0.32%)
Sep 01, 2020	28.91	29.71	28.43	29.38	1,044,599	+0.47(+1.64%)
Aug 31, 2020	30.24	30.24	28.77	28.90	945,988	-1.14(-3.81%)
Aug 28, 2020	29.44	30.24	29.34	30.05	688,597	+0.84(+2.87%)
Aug 27, 2020	27.92	29.48	27.92	29.21	655,722	+1.34(+4.80%)
Aug 26, 2020	28.68	28.75	27.81	27.87	717,361	-0.88(-3.07%)
Aug 25, 2020	28.97	29.75	28.18	28.76	511,972	-0.04(-0.13%)
Aug 24, 2020	27.45	28.88	27.45	28.79	746,609	+1.73(+6.39%)
Aug 21, 2020	27.53	27.67	26.93	27.06	1,022,035	-0.62(-2.25%)
Aug 20, 2020	27.69	28.03	27.39	27.69	499,320	-0.34(-1.23%)
Aug 19, 2020	28.01	28.71	27.83	28.03	582,508	+0.04(+0.13%)
Aug 18, 2020	28.10	28.50	27.96	27.99	527,022	-0.15(-0.53%)
Aug 17, 2020	28.76	28.82	27.97	28.14	753,747	-0.59(-2.04%)
Aug 14, 2020	28.59	29.10	28.04	28.73	690,747	-0.13(-0.45%)
Aug 13, 2020	29.17	29.89	28.84	28.86	538,037	-0.56(-1.90%)
Aug 12, 2020	29.56	30.04	29.03	29.42	585,938	+0.22(+0.76%)
Aug 11, 2020	29.56	30.38	29.15	29.19	962,663	+0.53(+1.85%)
Aug 10, 2020	28.10	29.34	28.10	28.66	851,284	+0.93(+3.35%)
Aug 07, 2020	27.20	28.08	26.39	27.73	1,751,600	+1.39(+5.26%)
Aug 06, 2020	26.19	26.65	25.98	26.35	1,081,372	-0.03(-0.11%)
Aug 05, 2020	26.16	26.51	25.58	26.38	723,220	+0.75(+2.94%)
Aug 04, 2020	24.98	25.93	24.90	25.62	607,422	+0.41(+1.62%)