Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.52	39.69	38.93	38.94	556,455	-0.38(-0.98%)
Feb 27, 2018	40.67	41.14	39.29	39.32	722,224	-1.22(-3.01%)
Feb 26, 2018	41.41	41.55	40.46	40.54	1,479,477	-0.62(-1.52%)
Feb 23, 2018	41.34	41.75	40.46	41.17	1,880,959	+0.41(+1.01%)
Feb 22, 2018			40.69	40.76	1,091,663	+0.18(+0.44%)
Feb 21, 2018	40.90	41.11	40.55	40.58	1,040,597	-0.24(-0.59%)
Feb 20, 2018	40.85	41.19	40.55	40.82	650,432	-0.25(-0.61%)
Feb 16, 2018		41.07	41.07	41.07	0	+0.17(+0.41%)
Feb 15, 2018	41.35	41.40	40.64	40.90	1,041,047	-0.04(-0.11%)
Feb 14, 2018	39.53	41.02	39.32	40.94	941,521	+1.18(+2.96%)
Feb 13, 2018	39.54	40.17	39.51	39.77	802,179	+0.03(+0.07%)
Feb 12, 2018	39.50	40.18	39.11	39.74	623,571	+0.71(+1.83%)
Feb 09, 2018	39.56	39.72	37.49	39.03	1,098,797	-0.03(-0.07%)
Feb 08, 2018	40.55	40.95	39.05	39.05	815,764	-1.40(-3.46%)
Feb 07, 2018	40.52	41.24	40.36	40.45	711,898	-0.38(-0.94%)
Feb 06, 2018		41.23	38.12	40.84	1,060,565	+0.60(+1.48%)
Feb 05, 2018	41.38	41.69	39.64	40.24	1,065,160	-1.74(-4.14%)
Feb 02, 2018	43.19	43.21	41.94	41.98	770,992	-1.63(-3.74%)
Feb 01, 2018	43.18	44.15	43.01	43.61	403,036	+0.26(+0.60%)
Jan 31, 2018	43.83	44.05	43.09	43.35	542,223	-0.18(-0.41%)
Jan 30, 2018	44.28	44.29	43.31	43.53	741,518	-1.11(-2.50%)
Jan 29, 2018	44.84	45.20	44.63	44.64	541,110	-0.24(-0.54%)
Jan 26, 2018	44.69	44.98	44.23	44.88	454,264	+0.37(+0.84%)
Jan 25, 2018	44.31	44.77	44.25	44.51	617,894	+0.40(+0.91%)
Jan 24, 2018	44.25	44.56	43.55	44.11	557,745	+0.19(+0.43%)
Jan 23, 2018	43.76	44.05	43.49	43.92	444,738	-0.03(-0.06%)
Jan 22, 2018	43.55	43.95	43.21	43.95	429,827	+0.52(+1.19%)
Jan 19, 2018	43.16	43.47	43.10	43.43	603,848	+0.29(+0.68%)
Jan 18, 2018	43.72	43.88	43.06	43.14	474,120	-0.75(-1.71%)
Jan 17, 2018	43.94	44.20	43.64	43.88	877,827	+0.04(+0.08%)
Jan 16, 2018	44.76	44.76	43.56	43.85	829,570	-0.85(-1.90%)
Jan 12, 2018		44.70	44.70	44.70	0	+0.29(+0.66%)
Jan 11, 2018	43.49	44.53	43.22	44.40	602,067	+1.22(+2.83%)
Jan 10, 2018	43.13	43.47	43.01	43.18	535,007	-0.02(-0.04%)
Jan 09, 2018	44.13	44.21	43.16	43.20	810,230	-0.71(-1.62%)
Jan 08, 2018	43.30	44.15	43.07	43.91	1,001,842	+0.71(+1.65%)
Jan 05, 2018	42.90	43.23	42.46	43.20	582,897	+0.44(+1.02%)
Jan 04, 2018	43.17	43.22	42.45	42.76	1,412,985	-0.21(-0.48%)
Jan 03, 2018	42.94	43.08	42.63	42.97	813,389	+0.14(+0.33%)
Jan 02, 2018	43.02	43.02	42.40	42.82	817,193	-0.05(-0.12%)
Dec 29, 2017		42.88	42.88	42.88	0	-0.20(-0.46%)
Dec 28, 2017	43.04	43.20	42.85	43.07	685,427	+0.10(+0.23%)
Dec 27, 2017	42.94	43.10	42.81	42.98	464,365	+0.08(+0.19%)
Dec 26, 2017	42.59	42.98	42.59	42.90	523,666	+0.26(+0.61%)
Dec 22, 2017	42.57	42.72	42.35	42.64	661,593	+0.33(+0.78%)
Dec 21, 2017	41.96	42.57	41.61	42.31	806,338	+0.46(+1.11%)
Dec 20, 2017	41.99	42.27	41.82	41.84	829,640	+0.12(+0.30%)
Dec 19, 2017	41.90	42.03	41.58	41.72	1,107,803	-0.16(-0.38%)
Dec 18, 2017	41.01	42.19	40.80	41.88	1,507,854	+1.04(+2.55%)
Dec 15, 2017	40.11	40.92	40.09	40.84	1,058,376	+0.95(+2.39%)
Dec 14, 2017	40.16	40.33	39.67	39.88	1,037,090	-0.31(-0.78%)
Dec 13, 2017	39.63	40.21	39.42	40.19	1,911,901	+0.65(+1.65%)
Dec 12, 2017	38.91	39.67	38.91	39.54	676,310	+0.62(+1.60%)
Dec 11, 2017	39.03	39.17	38.81	38.92	1,385,874	-0.12(-0.30%)
Dec 08, 2017	39.09	39.27	38.89	39.04	493,754	+0.02(+0.05%)
Dec 07, 2017	38.66	39.11	38.63	39.02	438,016	+0.28(+0.71%)
Dec 06, 2017		39.49	38.73	38.74	548,952	-0.52(-1.31%)
Dec 05, 2017	39.44	39.63	39.12	39.26	649,578	-0.18(-0.45%)
Dec 04, 2017	39.23	39.29	39.03	39.44	838,633	+0.57(+1.46%)