Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.15	38.96	37.98	38.52	626,874	+0.60(+1.60%)
Nov 29, 2017	38.08	38.47	37.82	37.91	470,798	-0.01(-0.02%)
Nov 28, 2017	37.41	38.08	36.94	37.92	546,190	+0.49(+1.31%)
Nov 27, 2017	37.23	37.53	37.07	37.43	534,363	+0.28(+0.77%)
Nov 24, 2017	37.21	37.36	37.00	37.15	229,210	+0.12(+0.34%)
Nov 22, 2017	37.00	37.37	36.86	37.02	273,898	+0.03(+0.07%)
Nov 21, 2017	37.42	37.42	36.88	37.00	538,320	+0.11(+0.29%)
Nov 20, 2017	36.94	37.16	36.58	36.89	591,066	-0.12(-0.34%)
Nov 17, 2017	36.93	37.09	36.70	37.02	447,396	-0.02(-0.05%)
Nov 16, 2017	36.74	37.14	36.62	37.03	584,496	+0.45(+1.24%)
Nov 15, 2017	36.30	36.66	35.82	36.58	882,213	-0.15(-0.41%)
Nov 14, 2017	37.20	37.43	36.69	36.73	945,509	-0.53(-1.43%)
Nov 13, 2017	38.26	38.26	36.81	37.27	1,006,847	-1.19(-3.10%)
Nov 10, 2017	38.39	38.96	37.75	38.46	869,609	+0.76(+2.01%)
Nov 09, 2017	37.82	37.91	37.08	37.70	1,069,756	-0.26(-0.68%)
Nov 08, 2017	38.28	38.40	37.67	37.96	807,295	-0.41(-1.07%)
Nov 07, 2017	39.01	39.09	38.22	38.37	1,779,476	-0.59(-1.51%)
Nov 06, 2017	39.04	39.19	38.58	38.96	612,040	-0.19(-0.48%)
Nov 03, 2017	39.48	39.51	38.98	39.14	469,980	-0.39(-0.99%)
Nov 02, 2017	38.86	40.17	38.69	39.53	748,618	+0.57(+1.46%)
Nov 01, 2017	38.98	39.40	38.64	38.96	583,108	+0.31(+0.81%)
Oct 31, 2017	38.39	38.88	38.39	38.65	545,377	+0.29(+0.77%)
Oct 30, 2017	38.25	38.59	38.18	38.36	447,058	-0.16(-0.42%)
Oct 27, 2017	38.50	38.64	38.18	38.52	610,516	-0.04(-0.09%)
Oct 26, 2017	38.43	38.82	38.34	38.56	595,113	+0.27(+0.70%)
Oct 25, 2017	39.14	39.20	38.16	38.29	607,928	-0.89(-2.27%)
Oct 24, 2017	38.89	39.55	38.89	39.18	486,719	+0.32(+0.82%)
Oct 23, 2017	39.26	39.36	38.82	38.86	479,801	-0.41(-1.04%)
Oct 20, 2017	38.57	39.28	38.37	39.27	1,201,478	+0.95(+2.48%)
Oct 19, 2017	38.49	38.68	37.88	38.31	942,616	-0.32(-0.83%)
Oct 18, 2017	39.16	39.35	38.57	38.64	854,422	-0.36(-0.91%)
Oct 17, 2017	39.61	39.77	38.84	38.99	1,128,935	-0.65(-1.64%)
Oct 16, 2017	39.81	39.84	39.56	39.64	285,770	+0.07(+0.18%)
Oct 13, 2017	39.46	39.67	39.24	39.57	410,513	+0.25(+0.63%)
Oct 12, 2017	38.90	39.49	38.85	39.32	481,315	+0.32(+0.82%)
Oct 11, 2017	38.44	39.07	38.36	39.00	532,291	+0.56(+1.46%)
Oct 10, 2017	38.62	38.64	38.30	38.44	450,419	+0.05(+0.14%)
Oct 09, 2017	38.56	38.70	38.24	38.39	481,002	-0.10(-0.25%)
Oct 06, 2017	38.53	38.79	38.38	38.48	604,598	-0.15(-0.39%)
Oct 05, 2017	38.69	39.03	38.56	38.64	654,380	-0.03(-0.07%)
Oct 04, 2017	39.09	39.26	38.64	38.66	1,132,786	-0.43(-1.09%)
Oct 03, 2017	38.64	39.64	38.54	39.09	1,343,352	+0.58(+1.50%)
Oct 02, 2017	38.04	39.02	37.99	38.51	1,308,897	+0.60(+1.57%)
Sep 29, 2017	36.75	37.94	36.62	37.91	1,185,144	+1.24(+3.37%)
Sep 28, 2017	36.51	36.78	36.24	36.68	353,034	+0.19(+0.51%)
Sep 27, 2017	36.73	36.78	35.93	36.49	680,817	-0.02(-0.05%)
Sep 26, 2017	36.44	36.71	36.30	36.51	601,123	+0.11(+0.29%)
Sep 25, 2017	36.51	36.66	35.99	36.40	734,293	-0.16(-0.44%)
Sep 22, 2017	36.37	36.59	36.27	36.56	487,530	+0.10(+0.27%)
Sep 21, 2017	36.60	36.66	36.32	36.46	542,814	-0.16(-0.44%)
Sep 20, 2017	36.28	36.63	36.01	36.62	545,551	+0.44(+1.20%)
Sep 19, 2017	35.64	36.27	35.53	36.19	455,745	+0.69(+1.95%)
Sep 18, 2017	35.67	35.74	35.42	35.49	434,813	-0.06(-0.18%)
Sep 15, 2017	35.31	35.64	35.20	35.56	618,255	+0.27(+0.76%)
Sep 14, 2017	35.46	35.59	35.17	35.29	538,431	-0.22(-0.63%)
Sep 13, 2017	35.73	35.73	35.42	35.51	473,714	-0.18(-0.50%)
Sep 12, 2017	35.67	35.73	35.33	35.69	512,242	+0.34(+0.97%)
Sep 11, 2017	35.50	35.56	35.21	35.35	1,041,063	+0.25(+0.71%)
Sep 08, 2017	34.54	35.16	34.39	35.10	652,190	+0.52(+1.52%)
Sep 07, 2017	35.08	35.29	34.15	34.58	821,373	-0.44(-1.24%)
Sep 06, 2017	35.29	35.42	34.82	35.01	625,954	-0.09(-0.25%)
Sep 05, 2017	35.86	36.01	34.84	35.10	583,922	-0.85(-2.37%)