Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.21	39.21	37.05	37.18	745,462	-2.28(-5.78%)
Jan 28, 2021	38.73	40.02	38.54	39.46	931,178	+1.48(+3.90%)
Jan 27, 2021	38.56	39.03	37.53	37.97	713,674	-1.33(-3.39%)
Jan 26, 2021	40.86	41.15	39.27	39.31	491,588	-0.84(-2.10%)
Jan 25, 2021	39.81	40.22	38.55	40.15	749,549	+0.28(+0.71%)
Jan 22, 2021	39.92	40.37	39.13	39.87	820,296	-0.63(-1.55%)
Jan 21, 2021	41.94	42.00	40.25	40.50	678,480	-1.40(-3.34%)
Jan 20, 2021	41.73	42.43	41.56	41.89	1,199,673	+0.50(+1.20%)
Jan 19, 2021	40.96	41.73	40.67	41.40	567,329	+0.80(+1.96%)
Jan 15, 2021	42.20	42.25	40.43	40.60	755,269	-1.83(-4.31%)
Jan 14, 2021	41.88	43.02	41.44	42.43	601,272	+0.98(+2.38%)
Jan 13, 2021	42.60	43.01	41.40	41.44	865,447	-1.38(-3.22%)
Jan 12, 2021	42.44	43.19	41.88	42.82	936,321	+0.66(+1.56%)
Jan 11, 2021	39.92	42.23	39.92	42.17	1,550,555	+1.53(+3.76%)
Jan 08, 2021	41.64	41.64	39.63	40.64	483,862	-0.38(-0.92%)
Jan 07, 2021	42.38	42.62	40.55	41.01	943,858	-0.60(-1.44%)
Jan 06, 2021	41.93	42.34	40.80	41.61	1,291,583	+0.58(+1.42%)
Jan 05, 2021	39.78	41.30	39.49	41.03	498,153	+1.27(+3.18%)
Jan 04, 2021	41.76	42.19	39.39	39.77	617,370	-1.90(-4.57%)
Dec 31, 2020		41.67	41.67	41.67	437,853	+0.12(+0.29%)
Dec 30, 2020	40.61	41.86	40.42	41.55	437,853	+0.89(+2.19%)
Dec 29, 2020	40.66	41.13	40.40	40.66	488,050	+0.02(+0.05%)
Dec 28, 2020	40.81	41.50	40.27	40.64	626,018	+0.12(+0.30%)
Dec 24, 2020	40.15	40.62	39.61	40.52	246,248	+0.38(+0.96%)
Dec 23, 2020	38.88	40.33	38.39	40.13	908,990	+1.91(+5.01%)
Dec 22, 2020	39.35	39.69	38.09	38.22	750,153	-1.06(-2.70%)
Dec 21, 2020	37.52	39.46	37.29	39.28	741,423	+0.29(+0.75%)
Dec 18, 2020	39.46	39.79	38.70	38.99	1,041,813	-0.72(-1.82%)
Dec 17, 2020	39.29	40.12	38.75	39.71	813,321	+0.67(+1.71%)
Dec 16, 2020	39.13	39.48	38.32	39.04	880,744	-0.21(-0.52%)
Dec 15, 2020	39.46	39.96	38.73	39.25	783,404	+0.02(+0.05%)
Dec 14, 2020	40.51	40.84	39.16	39.23	1,249,228	-0.54(-1.36%)
Dec 11, 2020	39.68	40.12	38.89	39.77	1,569,316	-0.03(-0.07%)
Dec 10, 2020	38.69	40.16	38.01	39.80	2,254,915	+1.36(+3.55%)
Dec 09, 2020	38.33	38.73	37.42	38.44	1,683,444	+0.18(+0.46%)
Dec 08, 2020	37.92	38.93	37.68	38.26	454,621	-0.07(-0.20%)
Dec 07, 2020	39.51	39.53	37.89	38.33	843,676	-1.59(-3.98%)
Dec 04, 2020	38.68	40.27	38.37	39.92	1,277,176	+1.81(+4.76%)
Dec 03, 2020	35.54	38.67	35.54	38.11	1,288,793	+2.41(+6.75%)
Dec 02, 2020	35.04	35.73	34.89	35.70	552,305	+0.36(+1.00%)
Dec 01, 2020	35.03	35.96	34.59	35.34	966,009	+1.17(+3.42%)
Nov 30, 2020	35.33	36.20	34.02	34.17	1,013,156	-1.32(-3.71%)
Nov 27, 2020	36.11	36.73	35.28	35.49	374,752	-0.61(-1.68%)
Nov 25, 2020	36.97	37.01	35.84	36.10	895,361	-1.10(-2.96%)
Nov 24, 2020	37.70	38.75	37.19	37.20	2,107,623	+0.50(+1.38%)
Nov 23, 2020	35.30	36.82	35.26	36.70	1,273,729	+1.86(+5.34%)
Nov 20, 2020	35.71	36.23	34.29	34.84	1,070,110	-1.23(-3.42%)
Nov 19, 2020	36.52	36.67	35.62	36.07	928,203	-0.92(-2.48%)
Nov 18, 2020	37.33	38.54	36.75	36.99	1,536,685	+0.13(+0.36%)
Nov 17, 2020	35.28	37.09	34.85	36.86	1,652,836	+0.84(+2.34%)
Nov 16, 2020	34.81	36.16	33.73	36.02	1,474,490	+3.03(+9.18%)
Nov 13, 2020	32.58	33.55	32.21	32.99	1,760,224	+0.76(+2.35%)
Nov 12, 2020	31.73	33.02	31.20	32.23	816,598	-0.14(-0.43%)
Nov 11, 2020	31.97	32.90	30.81	32.37	1,607,072	+0.76(+2.39%)
Nov 10, 2020	35.00	35.17	30.89	31.61	4,077,065	-2.20(-6.50%)
Nov 09, 2020	32.09	34.73	31.96	33.81	2,526,584	+5.22(+18.27%)
Nov 06, 2020	28.92	29.13	27.89	28.59	624,837	-0.17(-0.59%)
Nov 05, 2020	27.46	28.94	27.39	28.75	663,368	+1.68(+6.21%)
Nov 04, 2020	27.40	27.68	26.17	27.07	700,148	-0.68(-2.46%)
Nov 03, 2020	27.72	28.13	27.08	27.75	631,093	+0.80(+2.98%)