Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		41.65	41.65	41.65	438,010	+0.12(+0.29%)
Dec 30, 2020	40.59	41.84	40.41	41.53	438,010	+0.89(+2.19%)
Dec 29, 2020	40.64	41.12	40.39	40.64	488,225	+0.02(+0.05%)
Dec 28, 2020	40.79	41.49	40.26	40.62	626,243	+0.12(+0.30%)
Dec 24, 2020	40.14	40.60	39.59	40.50	246,337	+0.38(+0.96%)
Dec 23, 2020	38.87	40.31	38.37	40.12	909,316	+1.91(+5.01%)
Dec 22, 2020	39.34	39.68	38.07	38.20	750,423	-1.06(-2.70%)
Dec 21, 2020	37.51	39.44	37.28	39.26	741,689	+0.29(+0.75%)
Dec 18, 2020	39.45	39.78	38.68	38.97	1,042,187	-0.72(-1.82%)
Dec 17, 2020	39.27	40.11	38.74	39.69	813,613	+0.67(+1.71%)
Dec 16, 2020	39.11	39.47	38.31	39.03	881,060	-0.21(-0.52%)
Dec 15, 2020	39.45	39.94	38.71	39.23	783,685	+0.02(+0.05%)
Dec 14, 2020	40.50	40.82	39.15	39.22	1,249,676	-0.54(-1.36%)
Dec 11, 2020	39.66	40.10	38.88	39.76	1,569,879	-0.03(-0.07%)
Dec 10, 2020	38.67	40.15	38.00	39.79	2,255,725	+1.36(+3.55%)
Dec 09, 2020	38.32	38.72	37.40	38.42	1,684,049	+0.18(+0.46%)
Dec 08, 2020	37.91	38.92	37.66	38.24	454,784	-0.07(-0.20%)
Dec 07, 2020	39.50	39.51	37.88	38.32	843,979	-1.59(-3.98%)
Dec 04, 2020	38.66	40.25	38.36	39.91	1,277,634	+1.81(+4.76%)
Dec 03, 2020	35.53	38.66	35.53	38.09	1,289,256	+2.41(+6.75%)
Dec 02, 2020	35.03	35.71	34.88	35.68	552,503	+0.35(+1.00%)
Dec 01, 2020	35.02	35.95	34.57	35.33	966,356	+1.17(+3.42%)
Nov 30, 2020	35.32	36.19	34.00	34.16	1,013,520	-1.32(-3.71%)
Nov 27, 2020	36.10	36.71	35.26	35.48	374,887	-0.61(-1.68%)
Nov 25, 2020	36.95	37.00	35.82	36.09	895,682	-1.10(-2.96%)
Nov 24, 2020	37.68	38.74	37.18	37.19	2,108,380	+0.50(+1.37%)
Nov 23, 2020	35.29	36.81	35.25	36.68	1,274,186	+1.86(+5.34%)
Nov 20, 2020	35.69	36.21	34.27	34.83	1,070,494	-1.23(-3.42%)
Nov 19, 2020	36.51	36.66	35.61	36.06	928,537	-0.92(-2.48%)
Nov 18, 2020	37.32	38.52	36.74	36.97	1,537,237	+0.13(+0.36%)
Nov 17, 2020	35.26	37.08	34.83	36.84	1,653,429	+0.84(+2.34%)
Nov 16, 2020	34.80	36.14	33.72	36.00	1,475,020	+3.03(+9.18%)
Nov 13, 2020	32.56	33.54	32.20	32.98	1,760,855	+0.76(+2.35%)
Nov 12, 2020	31.71	33.01	31.19	32.22	816,891	-0.14(-0.43%)
Nov 11, 2020	31.96	32.89	30.80	32.36	1,607,648	+0.76(+2.39%)
Nov 10, 2020	34.98	35.16	30.88	31.60	4,078,529	-2.20(-6.50%)
Nov 09, 2020	32.08	34.71	31.95	33.80	2,527,491	+5.22(+18.27%)
Nov 06, 2020	28.91	29.12	27.88	28.58	625,061	-0.17(-0.58%)
Nov 05, 2020	27.45	28.93	27.38	28.74	663,606	+1.68(+6.21%)
Nov 04, 2020	27.39	27.67	26.17	27.06	700,399	-0.68(-2.46%)
Nov 03, 2020	27.71	28.12	27.07	27.74	631,319	+0.80(+2.98%)
Nov 02, 2020	25.82	26.96	25.47	26.94	1,016,484	+1.49(+5.87%)
Oct 30, 2020	25.84	26.27	24.89	25.45	1,092,439	-0.75(-2.85%)
Oct 29, 2020	25.34	26.38	25.34	26.19	483,233	+0.61(+2.37%)
Oct 28, 2020	26.39	26.60	25.32	25.59	1,000,817	-1.72(-6.29%)
Oct 27, 2020	28.47	28.82	27.29	27.31	462,180	-1.37(-4.79%)
Oct 26, 2020	29.43	29.76	28.29	28.68	652,528	-1.31(-4.36%)
Oct 23, 2020	30.25	30.82	29.50	29.99	967,191	+0.11(+0.38%)
Oct 22, 2020	28.70	29.97	28.70	29.87	654,010	+1.43(+5.02%)
Oct 21, 2020	28.81	29.05	28.25	28.44	490,040	-0.58(-2.00%)
Oct 20, 2020	28.86	29.46	28.62	29.02	502,878	+0.59(+2.07%)
Oct 19, 2020	28.02	29.30	27.94	28.44	717,071	+0.55(+1.98%)
Oct 16, 2020	28.13	28.62	27.84	27.88	503,774	-0.04(-0.13%)
Oct 15, 2020	27.34	27.96	27.15	27.92	404,793	+0.36(+1.32%)
Oct 14, 2020	27.95	28.44	27.56	27.56	894,764	-0.24(-0.87%)
Oct 13, 2020	28.78	28.78	27.59	27.80	645,276	-1.12(-3.88%)
Oct 12, 2020	29.02	29.51	28.73	28.92	1,344,047	-0.21(-0.74%)
Oct 09, 2020	28.77	29.49	27.97	29.14	1,644,172	+0.43(+1.50%)
Oct 08, 2020	28.88	29.35	28.27	28.71	1,524,443	+0.08(+0.29%)
Oct 07, 2020	28.44	28.88	28.16	28.62	758,801	+0.65(+2.34%)
Oct 06, 2020	30.03	30.21	27.76	27.97	778,802	-1.45(-4.92%)
Oct 05, 2020	29.54	29.92	29.19	29.42	748,737	+0.41(+1.42%)
Oct 02, 2020	27.58	29.35	27.31	29.01	797,946	+0.11(+0.39%)