Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.64	38.73	37.42	38.49	627,510	-0.78(-1.98%)
Nov 29, 2021	39.72	40.11	38.34	39.26	710,465	+0.28(+0.73%)
Nov 26, 2021	39.74	40.70	37.94	38.98	661,411	-3.81(-8.91%)
Nov 24, 2021	42.86	43.50	42.44	42.79	486,874	-0.52(-1.20%)
Nov 23, 2021	43.16	43.52	42.68	43.31	812,758	+0.62(+1.44%)
Nov 22, 2021	42.45	43.04	42.02	42.70	668,107	+0.68(+1.62%)
Nov 19, 2021	42.37	42.69	41.79	42.01	913,432	-1.13(-2.62%)
Nov 18, 2021	43.78	43.25	42.99	43.14	740,385	-0.54(-1.24%)
Nov 17, 2021	43.65	43.81	42.86	43.68	326,916	-0.30(-0.69%)
Nov 16, 2021	44.52	44.73	43.80	43.99	305,729	-0.59(-1.32%)
Nov 15, 2021	45.35	45.50	44.46	44.57	386,224	-0.41(-0.91%)
Nov 12, 2021	45.14	46.06	44.62	44.98	543,218	-0.30(-0.67%)
Nov 11, 2021	46.54	46.54	45.13	45.28	658,525	-1.32(-2.83%)
Nov 10, 2021	47.02			46.60	792,847	-0.47(-1.01%)
Nov 09, 2021	46.93	47.43	46.67	47.08	581,440	+0.03(+0.06%)
Nov 08, 2021	46.77	47.16	45.96	47.05	920,806	+0.60(+1.29%)
Nov 05, 2021	43.69	48.35	43.51	46.45	1,496,878	+5.74(+14.09%)
Nov 04, 2021	42.52	42.52	40.71	40.71	772,524	-1.48(-3.51%)
Nov 03, 2021	41.39	42.38	41.23	42.19	669,751	+0.81(+1.95%)
Nov 02, 2021	40.44	41.61	40.07	41.39	657,873	+0.99(+2.44%)
Nov 01, 2021	38.20	40.65	38.64	40.40	518,841	+2.43(+6.39%)
Oct 29, 2021	38.87	39.01	37.71	37.97	1,057,341	-0.90(-2.32%)
Oct 28, 2021	38.76	39.14	38.28	38.87	672,251	+0.09(+0.24%)
Oct 27, 2021	39.97	40.18	38.60	38.78	823,222	-1.33(-3.31%)
Oct 26, 2021	39.77			40.11	775,205	+0.43(+1.08%)
Oct 25, 2021	39.72	40.31	39.35	39.68	493,797	+0.10(+0.26%)
Oct 22, 2021	39.35	39.84	39.14	39.58	422,743	+0.12(+0.31%)
Oct 21, 2021	39.54	39.84	39.07	39.45	726,905	-0.32(-0.81%)
Oct 20, 2021	39.26	40.26	38.91	39.78	603,258	+0.52(+1.33%)
Oct 19, 2021	40.00	40.05	38.98	39.25	701,996	-0.48(-1.22%)
Oct 18, 2021	39.71	40.03	39.43	39.74	533,321	-0.33(-0.83%)
Oct 15, 2021	40.30	40.51	39.84	40.07	520,571	+0.24(+0.60%)
Oct 14, 2021	39.90	40.14	39.38	39.83	607,306	+0.20(+0.50%)
Oct 13, 2021	39.52	39.79	38.82	39.63	640,464	+0.09(+0.24%)
Oct 12, 2021	39.33	39.79	38.92	39.54	307,315	+0.14(+0.36%)
Oct 11, 2021	39.87	40.34	39.31	39.40	435,292	-0.28(-0.72%)
Oct 08, 2021	39.79	40.01	39.29	39.68	447,054	-0.05(-0.12%)
Oct 07, 2021	40.01	40.15	39.51	39.73	794,658	+0.12(+0.31%)
Oct 06, 2021	38.59	39.63	38.12	39.60	585,249	+0.58(+1.48%)
Oct 05, 2021	38.67	39.35	38.01	39.03	590,706	+0.49(+1.28%)
Oct 04, 2021	39.59	40.00	38.53	38.53	883,932	-1.05(-2.66%)
Oct 01, 2021	37.78	39.69	37.53	39.59	741,511	+2.29(+6.13%)
Sep 30, 2021	37.86	38.31	37.22	37.30	477,200	-0.56(-1.48%)
Sep 29, 2021	37.99	38.22	37.69	37.86	409,037	+0.06(+0.15%)
Sep 28, 2021	37.70	38.15	37.30	37.80	564,984	+0.16(+0.43%)
Sep 27, 2021	37.00	38.39	37.00	37.64	591,030	+0.86(+2.35%)
Sep 24, 2021	36.53	37.32	36.53	36.78	365,199	+0.03(+0.08%)
Sep 23, 2021	35.68	37.15	35.59	36.75	612,988	+1.31(+3.69%)
Sep 22, 2021	35.40	36.19	35.37	35.44	489,243	+0.61(+1.74%)
Sep 21, 2021	36.10	36.41	34.79	34.84	967,334	-0.96(-2.68%)
Sep 20, 2021	34.83	36.00	34.63	35.79	715,879	-0.06(-0.16%)
Sep 17, 2021	36.63	36.85	35.70	35.85	1,557,628	-0.84(-2.30%)
Sep 16, 2021	37.24	37.34	36.68	36.69	394,710	-0.41(-1.10%)
Sep 15, 2021	36.75	37.36	36.58	37.10	518,123	+0.35(+0.95%)
Sep 14, 2021	37.29	37.54	36.32	36.75	651,934	-0.41(-1.10%)
Sep 13, 2021	36.74	37.44	35.95	37.16	583,685	+0.73(+2.00%)
Sep 10, 2021	37.71	37.71	36.41	36.43	392,466	-1.00(-2.66%)
Sep 09, 2021	36.79	38.03	36.61	37.42	736,642	+0.59(+1.60%)
Sep 08, 2021	37.34	37.61	36.41	36.84	376,186	-0.59(-1.56%)
Sep 07, 2021	38.09	38.64	37.29	37.42	467,920	-0.91(-2.37%)
Sep 03, 2021	38.19	38.72	37.96	38.33	727,351	+0.45(+1.20%)
Sep 02, 2021	37.41	38.13	37.32	37.88	654,919	+0.61(+1.65%)