Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	25.83	26.97	25.48	26.95	1,016,119	+1.50(+5.87%)
Oct 30, 2020	25.85	26.28	24.90	25.46	1,092,047	-0.75(-2.85%)
Oct 29, 2020	25.35	26.39	25.35	26.20	483,060	+0.61(+2.37%)
Oct 28, 2020	26.40	26.61	25.33	25.60	1,000,458	-1.72(-6.29%)
Oct 27, 2020	28.48	28.83	27.30	27.31	462,014	-1.37(-4.79%)
Oct 26, 2020	29.45	29.77	28.30	28.69	652,294	-1.31(-4.36%)
Oct 23, 2020	30.26	30.83	29.51	30.00	966,844	+0.11(+0.38%)
Oct 22, 2020	28.71	29.98	28.71	29.88	653,776	+1.43(+5.02%)
Oct 21, 2020	28.82	29.06	28.26	28.45	489,864	-0.58(-2.00%)
Oct 20, 2020	28.87	29.47	28.63	29.03	502,698	+0.59(+2.07%)
Oct 19, 2020	28.03	29.31	27.95	28.45	716,814	+0.55(+1.98%)
Oct 16, 2020	28.14	28.63	27.85	27.89	503,593	-0.04(-0.13%)
Oct 15, 2020	27.35	27.97	27.16	27.93	404,648	+0.36(+1.32%)
Oct 14, 2020	27.96	28.45	27.57	27.57	894,442	-0.24(-0.87%)
Oct 13, 2020	28.79	28.79	27.60	27.81	645,045	-1.12(-3.88%)
Oct 12, 2020	29.03	29.52	28.74	28.93	1,343,564	-0.21(-0.74%)
Oct 09, 2020	28.78	29.50	27.98	29.15	1,643,582	+0.43(+1.50%)
Oct 08, 2020	28.89	29.36	28.28	28.72	1,523,896	+0.08(+0.29%)
Oct 07, 2020	28.45	28.89	28.17	28.63	758,529	+0.65(+2.34%)
Oct 06, 2020	30.04	30.22	27.77	27.98	778,523	-1.45(-4.92%)
Oct 05, 2020	29.55	29.93	29.20	29.43	748,469	+0.41(+1.42%)
Oct 02, 2020	27.59	29.36	27.32	29.02	797,660	+0.11(+0.39%)
Oct 01, 2020	27.85	28.96	27.46	28.90	1,026,833	+1.41(+5.13%)
Sep 30, 2020	27.54	28.14	26.98	27.49	1,299,498	+0.14(+0.51%)
Sep 29, 2020	27.69	27.81	26.96	27.35	703,755	-0.54(-1.94%)
Sep 28, 2020	27.14	28.41	26.72	27.89	1,221,447	+1.73(+6.61%)
Sep 25, 2020	24.93	26.28	24.93	26.17	955,073	+0.80(+3.17%)
Sep 24, 2020	25.97	26.16	25.00	25.36	1,201,562	-0.89(-3.38%)
Sep 23, 2020	27.86	28.68	26.23	26.25	1,053,916	-1.55(-5.58%)
Sep 22, 2020	27.91	28.41	27.69	27.80	831,357	-0.08(-0.30%)
Sep 21, 2020	28.03	28.31	26.69	27.89	1,440,977	-1.15(-3.96%)
Sep 18, 2020	30.43	30.43	28.88	29.03	1,357,862	-1.44(-4.72%)
Sep 17, 2020	30.31	31.16	29.77	30.47	1,417,844	-0.40(-1.30%)
Sep 16, 2020	29.94	31.30	29.34	30.88	1,130,256	+1.13(+3.80%)
Sep 15, 2020	30.56	31.24	29.60	29.74	1,173,008	-0.77(-2.51%)
Sep 14, 2020	29.87	30.75	29.62	30.51	1,016,624	+0.97(+3.29%)
Sep 11, 2020	28.97	29.73	28.67	29.54	855,552	+0.69(+2.40%)
Sep 10, 2020	29.38	29.73	28.82	28.85	808,782	-0.27(-0.93%)
Sep 09, 2020	29.76	29.76	28.37	29.12	530,374	-0.54(-1.82%)
Sep 08, 2020	29.38	30.19	28.95	29.66	1,168,931	-0.23(-0.78%)
Sep 04, 2020	29.70	30.10	28.42	29.89	1,098,809	+0.81(+2.78%)
Sep 03, 2020	29.40	30.88	28.88	29.08	700,388	-0.20(-0.70%)
Sep 02, 2020	29.43	29.51	28.48	29.29	599,238	-0.09(-0.32%)