Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	24.62	24.83	23.53	24.38	886,552	-0.45(-1.80%)
Jul 30, 2020	24.50	24.93	24.17	24.83	883,145	-0.41(-1.62%)
Jul 29, 2020	24.17	25.25	24.04	25.24	933,349	+1.30(+5.44%)
Jul 28, 2020	24.08	24.52	23.85	23.94	714,491	-0.26(-1.08%)
Jul 27, 2020	24.64	24.73	23.89	24.20	1,112,482	-0.47(-1.92%)
Jul 24, 2020	25.29	25.29	24.61	24.67	529,243	-0.80(-3.14%)
Jul 23, 2020	25.17	25.76	24.47	25.47	762,237	+0.13(+0.51%)
Jul 22, 2020	25.33	25.87	25.11	25.34	832,304	-0.17(-0.66%)
Jul 21, 2020	26.51	27.00	25.42	25.51	713,426	-0.66(-2.52%)
Jul 20, 2020	26.78	27.20	25.88	26.17	1,040,305	-0.89(-3.30%)
Jul 17, 2020	27.16	27.62	27.02	27.06	878,918	-0.07(-0.24%)
Jul 16, 2020	27.74	27.90	27.04	27.13	827,502	-0.73(-2.64%)
Jul 15, 2020	26.97	28.19	26.46	27.86	2,012,001	+1.83(+7.04%)
Jul 14, 2020	25.68	26.49	25.35	26.03	1,034,470	+0.39(+1.52%)
Jul 13, 2020	26.08	26.91	25.02	25.64	849,752	-0.04(-0.14%)
Jul 10, 2020	24.67	25.97	24.57	25.68	1,314,937	+0.98(+3.95%)
Jul 09, 2020	26.23	26.23	24.61	24.70	2,191,412	-1.53(-5.82%)
Jul 08, 2020	25.58	26.32	25.52	26.23	859,224	+0.47(+1.84%)
Jul 07, 2020	26.74	26.74	25.36	25.75	1,226,967	-1.68(-6.14%)
Jul 06, 2020	26.72	27.56	26.06	27.44	1,308,009	+1.20(+4.57%)
Jul 02, 2020	27.19	27.70	26.18	26.24	1,087,949	-0.10(-0.39%)
Jul 01, 2020	27.57	28.68	26.28	26.34	1,270,338	-0.90(-3.31%)
Jun 30, 2020	27.09	27.44	26.16	27.24	736,486	-0.10(-0.37%)
Jun 29, 2020	26.51	27.48	25.78	27.34	1,159,975	+1.36(+5.23%)
Jun 26, 2020	26.73	26.92	25.86	25.98	2,086,329	-0.91(-3.39%)
Jun 25, 2020	26.52	27.11	26.11	26.90	1,229,490	-0.08(-0.31%)
Jun 24, 2020	27.67	27.81	26.10	26.98	1,370,973	-1.30(-4.60%)
Jun 23, 2020	28.32	28.72	27.89	28.28	758,671	+0.46(+1.64%)
Jun 22, 2020	27.69	28.18	27.05	27.83	830,138	-0.21(-0.76%)
Jun 19, 2020	28.74	29.20	27.77	28.04	1,624,504	-0.43(-1.50%)
Jun 18, 2020	28.53	28.96	28.10	28.47	1,105,252	-0.51(-1.77%)
Jun 17, 2020	30.35	30.35	28.80	28.98	1,275,630	-1.39(-4.56%)
Jun 16, 2020	32.28	32.32	30.18	30.36	1,247,871	+0.44(+1.46%)
Jun 15, 2020	27.90	30.60	27.44	29.93	1,109,426	+0.38(+1.29%)
Jun 12, 2020	29.74	30.35	28.30	29.55	1,340,313	+1.80(+6.50%)
Jun 11, 2020	27.25	28.31	26.89	27.74	1,499,733	-2.23(-7.45%)
Jun 10, 2020	32.48	32.75	29.87	29.97	1,312,872	-2.88(-8.77%)
Jun 09, 2020	32.93	33.30	31.64	32.86	1,243,269	-1.48(-4.31%)
Jun 08, 2020	34.08	34.75	33.57	34.34	2,424,865	+1.90(+5.85%)
Jun 05, 2020	35.42	36.23	32.23	32.44	2,819,335	+0.34(+1.07%)
Jun 04, 2020	32.22	32.64	30.77	32.09	2,909,541	+0.09(+0.29%)
Jun 03, 2020	30.10	32.32	30.03	32.00	1,764,595	+2.46(+8.34%)
Jun 02, 2020	29.11	29.94	28.98	29.54	1,351,172	+0.63(+2.18%)
Jun 01, 2020	27.70	29.25	27.45	28.91	1,373,121	+1.03(+3.69%)
May 29, 2020	27.26	28.46	27.01	27.88	2,068,965	-0.25(-0.89%)
May 28, 2020	29.12	29.17	27.36	28.13	1,772,692	-0.02(-0.07%)
May 27, 2020	27.19	28.20	26.64	28.15	1,572,762	+1.74(+6.59%)
May 26, 2020	26.64	27.21	25.84	26.41	2,525,433	+1.66(+6.70%)
May 22, 2020	24.94	25.27	24.14	24.75	1,082,540	+0.03(+0.11%)
May 21, 2020	24.54	25.00	24.21	24.72	1,642,995	+0.61(+2.53%)
May 20, 2020	24.25	24.45	23.78	24.11	1,786,905	+0.69(+2.97%)
May 19, 2020	23.96	24.52	22.70	23.42	1,643,173	-0.76(-3.14%)
May 18, 2020	22.34	24.30	22.07	24.18	2,017,252	+3.76(+18.41%)
May 15, 2020	20.35	20.96	20.11	20.42	897,005	-0.32(-1.56%)
May 14, 2020	19.70	20.75	18.28	20.74	1,763,942	+0.41(+2.00%)
May 13, 2020	21.66	21.66	19.40	20.33	1,721,476	-1.67(-7.58%)
May 12, 2020	23.08	23.13	21.79	22.00	1,351,249	-0.90(-3.92%)
May 11, 2020	24.40	24.52	22.46	22.90	1,951,212	-2.08(-8.34%)
May 08, 2020	24.08	25.12	23.45	24.98	1,705,130	+2.42(+10.71%)
May 07, 2020	22.18	22.94	21.91	22.57	1,002,687	+0.94(+4.32%)
May 06, 2020	22.47	22.74	21.58	21.63	830,693	-0.56(-2.50%)
May 05, 2020	22.83	24.71	21.95	22.19	1,390,890	+0.33(+1.53%)
May 04, 2020	21.46	22.18	20.22	21.85	1,716,746	-0.56(-2.48%)