Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	45.50	45.81	44.90	45.80	1,943,026	-0.09(-0.20%)
Sep 19, 2024	45.55	45.90	45.15	45.89	963,402	+1.40(+3.15%)
Sep 18, 2024	44.29	45.63	44.08	44.49	1,252,114	+0.31(+0.70%)
Sep 17, 2024	44.25	44.87	43.80	44.18	749,439	+0.16(+0.36%)
Sep 16, 2024	43.83	44.12	43.27	44.02	513,508	+0.37(+0.85%)
Sep 13, 2024	43.08	43.74	43.08	43.65	479,302	+0.98(+2.30%)
Sep 12, 2024	42.50	43.11	42.08	42.67	566,053	+0.37(+0.87%)
Sep 11, 2024	41.63	42.33	40.95	42.30	640,674	+0.40(+0.95%)
Sep 10, 2024	42.15	42.35	41.37	41.90	686,662	-0.26(-0.62%)
Sep 09, 2024	42.50	43.00	42.14	42.16	816,649	-0.32(-0.75%)
Sep 06, 2024	43.81	44.31	42.43	42.48	687,885	-1.55(-3.52%)
Sep 05, 2024	44.08	44.70	43.75	44.03	532,820	+0.04(+0.09%)
Sep 04, 2024	43.63	44.72	43.63	43.99	515,369	+0.12(+0.27%)
Sep 03, 2024	45.60	45.84	43.86	43.87	744,704	-2.40(-5.19%)
Aug 30, 2024	45.79	46.30	45.41	46.27	450,388	+0.56(+1.23%)
Aug 29, 2024	45.32	46.00	45.12	45.71	410,490	+0.69(+1.53%)
Aug 28, 2024	45.10	45.30	44.84	45.02	393,907	-0.34(-0.75%)
Aug 27, 2024	45.62	45.80	45.28	45.36	506,516	-0.55(-1.20%)
Aug 26, 2024	46.41	46.79	45.76	45.91	574,097	-0.16(-0.35%)
Aug 23, 2024	45.46	46.12	45.13	46.07	372,004	+1.08(+2.40%)
Aug 22, 2024	45.52	45.71	44.91	44.99	380,922	-0.47(-1.03%)
Aug 21, 2024	44.70	45.54	44.59	45.46	320,420	+0.78(+1.75%)
Aug 20, 2024	45.13	45.35	44.59	44.68	360,026	-0.69(-1.52%)
Aug 19, 2024	44.95	45.44	44.69	45.37	419,234	+0.64(+1.43%)
Aug 16, 2024	45.34	45.71	44.70	44.73	567,940	-0.72(-1.58%)
Aug 15, 2024	45.02	45.60	44.44	45.45	758,229	+1.36(+3.08%)
Aug 14, 2024	43.80	44.21	43.70	44.09	470,501	+0.52(+1.19%)
Aug 13, 2024	42.91	43.85	42.68	43.57	582,095	+1.00(+2.35%)
Aug 12, 2024	43.09	43.50	42.45	42.57	672,356	-0.42(-0.98%)
Aug 09, 2024	42.58	43.08	42.43	42.99	515,273	+0.27(+0.63%)
Aug 08, 2024	42.83	43.12	42.29	42.72	920,709	+0.42(+0.99%)
Aug 07, 2024	42.05	44.11	42.00	42.30	1,621,132	-0.06(-0.14%)
Aug 06, 2024	40.96	42.83	40.75	42.36	1,363,354	+1.63(+4.00%)
Aug 05, 2024	39.44	41.46	39.43	40.73	1,953,250	-0.38(-0.92%)
Aug 02, 2024	41.20	42.76	39.75	41.11	3,273,623	-6.60(-13.83%)