Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		41.67	41.67	41.67	437,853	+0.12(+0.29%)
Dec 30, 2020	40.61	41.86	40.42	41.55	437,853	+0.89(+2.19%)
Dec 29, 2020	40.66	41.13	40.40	40.66	488,050	+0.02(+0.05%)
Dec 28, 2020	40.81	41.50	40.27	40.64	626,018	+0.12(+0.30%)
Dec 24, 2020	40.15	40.62	39.61	40.52	246,248	+0.38(+0.96%)
Dec 23, 2020	38.88	40.33	38.39	40.13	908,990	+1.91(+5.01%)
Dec 22, 2020	39.35	39.69	38.09	38.22	750,153	-1.06(-2.70%)
Dec 21, 2020	37.52	39.46	37.29	39.28	741,423	+0.29(+0.75%)
Dec 18, 2020	39.46	39.79	38.70	38.99	1,041,813	-0.72(-1.82%)
Dec 17, 2020	39.29	40.12	38.75	39.71	813,321	+0.67(+1.71%)
Dec 16, 2020	39.13	39.48	38.32	39.04	880,744	-0.21(-0.52%)
Dec 15, 2020	39.46	39.96	38.73	39.25	783,404	+0.02(+0.05%)
Dec 14, 2020	40.51	40.84	39.16	39.23	1,249,228	-0.54(-1.36%)
Dec 11, 2020	39.68	40.12	38.89	39.77	1,569,316	-0.03(-0.07%)
Dec 10, 2020	38.69	40.16	38.01	39.80	2,254,915	+1.36(+3.55%)
Dec 09, 2020	38.33	38.73	37.42	38.44	1,683,444	+0.18(+0.46%)
Dec 08, 2020	37.92	38.93	37.68	38.26	454,621	-0.07(-0.20%)
Dec 07, 2020	39.51	39.53	37.89	38.33	843,676	-1.59(-3.98%)
Dec 04, 2020	38.68	40.27	38.37	39.92	1,277,176	+1.81(+4.76%)
Dec 03, 2020	35.54	38.67	35.54	38.11	1,288,793	+2.41(+6.75%)
Dec 02, 2020	35.04	35.73	34.89	35.70	552,305	+0.36(+1.00%)
Dec 01, 2020	35.03	35.96	34.59	35.34	966,009	+1.17(+3.42%)
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%)