Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.04	31.35	30.85	31.05	635,700	+0.30(+0.97%)
Mar 28, 2019	30.27	30.76	30.27	30.76	1,042,193	+0.49(+1.61%)
Mar 27, 2019	30.20	30.61	29.90	30.27	816,223	+0.03(+0.09%)
Mar 26, 2019	30.29	30.71	29.97	30.24	1,142,196	+0.33(+1.09%)
Mar 25, 2019	29.54	30.11	29.30	29.91	1,383,059	+0.37(+1.25%)
Mar 22, 2019	30.44	30.44	28.91	29.54	2,685,607	-1.19(-3.88%)
Mar 21, 2019	29.83	30.88	29.70	30.74	1,313,638	+0.80(+2.69%)
Mar 20, 2019	30.29	30.48	29.65	29.93	1,430,745	-0.48(-1.58%)
Mar 19, 2019	30.93	31.14	30.39	30.41	820,563	-0.30(-0.97%)
Mar 18, 2019	30.59	30.87	30.46	30.71	1,202,281	+0.23(+0.77%)
Mar 15, 2019	31.23	31.23	30.46	30.48	2,139,696	-0.81(-2.59%)
Mar 14, 2019	31.79	32.06	31.17	31.29	1,154,874	-0.46(-1.45%)
Mar 13, 2019	31.70	32.20	31.52	31.75	1,671,621	+0.22(+0.69%)
Mar 12, 2019	31.39	31.64	30.99	31.53	1,666,661	+0.20(+0.63%)
Mar 11, 2019	31.30	31.36	30.22	31.33	2,590,072	-0.53(-1.67%)
Mar 08, 2019	30.76	31.95	30.65	31.86	835,003	+0.42(+1.35%)
Mar 07, 2019	31.97	32.06	30.96	31.44	788,598	-0.59(-1.83%)
Mar 06, 2019	33.31	33.31	32.01	32.03	827,306	-1.31(-3.94%)
Mar 05, 2019	33.55	33.75	32.96	33.34	820,178	-0.17(-0.51%)
Mar 04, 2019	34.44	34.71	33.28	33.51	657,284	-0.77(-2.23%)
Mar 01, 2019	34.01	34.38	33.69	34.28	839,778	+0.63(+1.87%)
Feb 28, 2019	34.04	34.04	33.59	33.65	535,983	-0.46(-1.35%)
Feb 27, 2019	34.30	34.40	33.91	34.11	650,392	-0.24(-0.71%)
Feb 26, 2019	34.66	34.83	34.34	34.35	672,003	-0.37(-1.06%)
Feb 25, 2019	34.54	35.06	34.52	34.72	751,714	+0.29(+0.84%)
Feb 22, 2019	34.29	35.07	33.90	34.43	1,165,784	+0.38(+1.11%)
Feb 21, 2019	34.87	34.96	33.91	34.05	1,375,095	-0.46(-1.33%)
Feb 20, 2019	34.84	35.05	34.46	34.51	1,580,451	-0.25(-0.73%)
Feb 19, 2019	34.42	34.94	34.32	34.76	563,302	+0.27(+0.78%)
Feb 15, 2019	34.64	34.85	34.29	34.49	748,727	+0.24(+0.71%)
Feb 14, 2019	34.07	34.43	33.60	34.25	523,912	-0.14(-0.39%)
Feb 13, 2019	34.70	34.93	34.23	34.38	670,647	-0.02(-0.05%)
Feb 12, 2019	33.93	34.46	33.79	34.40	859,783	+0.84(+2.50%)
Feb 11, 2019	33.21	33.79	33.13	33.57	1,006,413	+0.40(+1.19%)
Feb 08, 2019	33.21	33.46	32.84	33.17	756,944	-0.45(-1.34%)
Feb 07, 2019	33.96	34.14	33.29	33.62	663,323	-0.51(-1.50%)
Feb 06, 2019	34.95	35.06	34.12	34.13	645,635	-0.90(-2.57%)
Feb 05, 2019	34.34	35.08	34.31	35.03	604,604	+0.73(+2.13%)
Feb 04, 2019	34.02	34.41	33.93	34.30	753,564	+0.14(+0.42%)
Feb 01, 2019	34.07	34.41	34.00	34.16	537,755	-0.01(-0.03%)
Jan 31, 2019	34.47	34.63	34.10	34.17	620,895	-0.31(-0.89%)
Jan 30, 2019	33.92	34.65	33.52	34.47	1,074,475	+0.90(+2.68%)
Jan 29, 2019	33.57	33.83	33.17	33.57	486,509	+0.14(+0.40%)
Jan 28, 2019	32.87	33.59	32.71	33.44	1,274,738	+0.01(+0.03%)
Jan 25, 2019	33.13	33.55	32.72	33.43	770,268	+0.71(+2.17%)
Jan 24, 2019	32.41	32.93	32.40	32.72	558,644	+0.48(+1.48%)
Jan 23, 2019	32.78	33.11	32.10	32.24	994,502	-0.49(-1.49%)
Jan 22, 2019	33.64	33.75	32.35	32.73	1,048,130	-1.05(-3.12%)
Jan 18, 2019	33.58	34.19	33.58	33.78	806,466	+0.46(+1.38%)
Jan 17, 2019	32.89	33.56	32.75	33.32	854,074	+0.32(+0.95%)
Jan 16, 2019	32.98	33.52	32.88	33.01	998,362	+0.25(+0.77%)
Jan 15, 2019	32.67	32.84	32.22	32.75	699,619	+0.26(+0.80%)
Jan 14, 2019	32.55	32.78	32.14	32.49	1,224,612	-0.62(-1.88%)
Jan 11, 2019	32.39	33.25	32.15	33.11	764,494	+0.26(+0.80%)
Jan 10, 2019	31.97	33.10	31.72	32.85	1,857,778	+0.66(+2.04%)
Jan 09, 2019	31.99	32.34	31.75	32.20	1,448,825	+0.55(+1.74%)
Jan 08, 2019	31.39	31.77	30.88	31.65	1,919,862	+0.59(+1.88%)
Jan 07, 2019	29.49	31.24	29.36	31.06	2,470,334	+2.26(+7.85%)
Jan 04, 2019	27.20	29.11	27.08	28.80	1,751,730	+2.10(+7.86%)
Jan 03, 2019	27.59	27.90	26.67	26.70	1,128,824	-1.01(-3.64%)