Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.49	34.64	34.11	34.18	620,672	-0.31(-0.89%)
Jan 30, 2019	33.93	34.66	33.53	34.49	1,074,089	+0.90(+2.68%)
Jan 29, 2019	33.58	33.84	33.18	33.59	486,334	+0.14(+0.40%)
Jan 28, 2019	32.88	33.60	32.72	33.45	1,274,281	+0.01(+0.03%)
Jan 25, 2019	33.14	33.56	32.73	33.44	769,992	+0.71(+2.17%)
Jan 24, 2019	32.42	32.95	32.41	32.73	558,443	+0.48(+1.48%)
Jan 23, 2019	32.79	33.12	32.11	32.25	994,145	-0.49(-1.49%)
Jan 22, 2019	33.65	33.77	32.36	32.74	1,047,754	-1.05(-3.12%)
Jan 18, 2019	33.60	34.20	33.60	33.79	806,177	+0.46(+1.38%)
Jan 17, 2019	32.90	33.57	32.76	33.33	853,767	+0.32(+0.95%)
Jan 16, 2019	32.99	33.53	32.89	33.02	998,004	+0.25(+0.77%)
Jan 15, 2019	32.69	32.86	32.23	32.77	699,368	+0.26(+0.80%)
Jan 14, 2019	32.56	32.79	32.15	32.51	1,224,173	-0.62(-1.88%)
Jan 11, 2019	32.40	33.26	32.16	33.13	764,220	+0.26(+0.80%)
Jan 10, 2019	31.98	33.11	31.73	32.87	1,857,112	+0.66(+2.04%)
Jan 09, 2019	32.00	32.35	31.77	32.21	1,448,305	+0.55(+1.74%)
Jan 08, 2019	31.41	31.78	30.89	31.66	1,919,173	+0.59(+1.88%)
Jan 07, 2019	29.50	31.25	29.37	31.07	2,469,448	+2.26(+7.85%)
Jan 04, 2019	27.21	29.12	27.09	28.81	1,751,102	+2.10(+7.86%)
Jan 03, 2019	27.60	27.91	26.68	26.71	1,128,419	-1.01(-3.64%)
Jan 02, 2019	26.90	28.14	26.52	27.72	1,630,101	+0.50(+1.85%)
Dec 31, 2018	26.81	27.27	26.41	27.22	1,195,225	+0.43(+1.61%)
Dec 28, 2018	27.12	27.34	26.63	26.78	1,390,914	-0.14(-0.50%)
Dec 27, 2018	26.47	26.92	25.78	26.92	1,541,448	-0.06(-0.23%)
Dec 26, 2018	25.97	26.98	25.34	26.98	1,663,769	+1.10(+4.25%)
Dec 24, 2018	26.52	26.66	25.79	25.88	930,273	-0.85(-3.17%)
Dec 21, 2018	27.87	28.16	26.64	26.73	1,898,729	-0.96(-3.48%)
Dec 20, 2018	28.69	28.87	27.50	27.69	1,398,787	-1.27(-4.39%)
Dec 19, 2018	29.89	30.34	28.69	28.96	1,602,155	-0.77(-2.61%)
Dec 18, 2018	29.41	30.04	29.23	29.74	2,504,730	+0.60(+2.07%)
Dec 17, 2018	29.98	30.24	28.99	29.14	1,710,842	-0.85(-2.82%)
Dec 14, 2018	31.51	31.60	29.98	29.98	1,964,995	-1.62(-5.13%)
Dec 13, 2018	32.44	32.62	31.53	31.60	1,089,242	-0.78(-2.42%)
Dec 12, 2018	32.50	32.76	32.22	32.39	931,730	+0.58(+1.81%)
Dec 11, 2018	32.22	32.72	31.77	31.81	1,176,576	+0.15(+0.48%)
Dec 10, 2018	32.48	32.83	30.76	31.66	1,187,000	-0.94(-2.89%)
Dec 07, 2018	33.44	33.90	32.48	32.60	1,283,514	-0.68(-2.05%)
Dec 06, 2018	33.33	33.49	32.38	33.28	1,659,252	-0.75(-2.19%)
Dec 04, 2018	35.45	35.55	33.92	34.03	773,606	-1.53(-4.29%)
Dec 03, 2018	35.55	35.81	35.05	35.55	908,458	+0.67(+1.93%)
Nov 30, 2018	34.50	34.92	34.40	34.88	525,281	+0.33(+0.96%)
Nov 29, 2018	34.47	34.87	34.32	34.55	419,124	-0.10(-0.29%)
Nov 28, 2018	33.91	34.76	33.40	34.65	600,761	+0.83(+2.47%)
Nov 27, 2018	33.57	34.08	33.43	33.81	532,016	+0.06(+0.19%)
Nov 26, 2018	33.64	34.31	33.50	33.75	808,808	+0.43(+1.29%)
Nov 23, 2018	33.30	33.58	32.89	33.32	328,537	-0.33(-0.99%)
Nov 21, 2018		33.65	33.65	33.65	0	+0.59(+1.79%)
Nov 20, 2018	32.89	33.15	32.29	33.06	855,712	-0.32(-0.97%)
Nov 19, 2018	34.06	34.28	33.32	33.38	645,868	-0.74(-2.16%)
Nov 16, 2018	34.13	34.55	33.75	34.12	818,503	-0.30(-0.86%)
Nov 15, 2018	34.33	34.46	33.67	34.41	1,005,700	-0.15(-0.44%)
Nov 14, 2018	35.21	35.50	33.99	34.57	758,891	-0.41(-1.18%)
Nov 13, 2018	34.69	35.69	34.61	34.98	1,189,730	+0.42(+1.22%)
Nov 12, 2018	36.11	36.26	34.37	34.56	1,110,640	-1.68(-4.63%)
Nov 09, 2018	38.47	38.47	35.48	36.24	1,824,281	+0.53(+1.48%)
Nov 08, 2018	36.24	36.32	35.47	35.71	734,879	-0.61(-1.68%)
Nov 07, 2018	36.18	36.55	35.97	36.32	902,420	+0.49(+1.38%)
Nov 06, 2018	35.49	35.88	35.19	35.82	592,521	+0.24(+0.68%)
Nov 05, 2018	35.21	35.78	35.20	35.58	932,135	+0.38(+1.07%)
Nov 02, 2018	35.64	36.23	35.11	35.20	898,939	-0.04(-0.10%)