Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.56	43.16	42.32	42.70	1,482,755	+0.13(+0.31%)
Mar 30, 2022	41.79	43.02	41.44	42.56	1,746,255	-0.67(-1.55%)
Mar 29, 2022	43.81	44.23	42.89	43.23	882,754	+0.14(+0.33%)
Mar 28, 2022	42.55	43.23	42.27	43.09	1,032,651	+0.34(+0.81%)
Mar 25, 2022	42.00	42.96	41.94	42.75	1,126,553	+0.84(+2.01%)
Mar 24, 2022	41.27	41.92	40.98	41.90	1,032,511	+0.80(+1.95%)
Mar 23, 2022	41.22	41.53	40.75	41.10	923,219	-0.28(-0.67%)
Mar 22, 2022	40.40	41.65	40.12	41.38	1,138,270	+1.11(+2.75%)
Mar 21, 2022	40.15	40.45	39.66	40.27	1,380,820	-0.02(-0.05%)
Mar 18, 2022	39.36	40.35	39.23	40.29	1,394,555	+0.57(+1.44%)
Mar 17, 2022	38.93	39.89	38.70	39.71	790,470	+0.32(+0.81%)
Mar 16, 2022	38.25	40.01	38.08	39.39	1,097,747	+1.42(+3.74%)
Mar 15, 2022	37.14	38.17	36.85	37.98	1,606,160	+1.40(+3.83%)
Mar 14, 2022	35.93	36.83	35.66	36.58	1,599,227	+0.94(+2.65%)
Mar 11, 2022	34.90	35.72	34.60	35.63	1,378,989	+1.45(+4.23%)
Mar 10, 2022	33.32	34.20	32.49	34.19	2,056,300	-0.01(-0.03%)
Mar 09, 2022	35.36	35.78	34.13	34.20	1,754,505	+0.28(+0.81%)
Mar 08, 2022	32.55	34.55	31.81	33.92	1,861,142	+1.93(+6.04%)
Mar 07, 2022	34.60	34.69	31.93	31.99	2,162,265	-2.81(-8.07%)
Mar 04, 2022	36.46	36.47	34.53	34.80	1,439,286	-2.44(-6.55%)
Mar 03, 2022	38.94	38.94	36.68	37.23	934,141	-1.65(-4.24%)
Mar 02, 2022	37.95	39.46	37.64	38.88	1,508,925	+1.60(+4.29%)
Mar 01, 2022	39.42	39.68	36.97	37.28	1,749,485	-2.48(-6.23%)
Feb 28, 2022	41.39	41.63	38.98	39.76	2,982,392	-3.09(-7.22%)
Feb 25, 2022	42.07	43.27	42.55	42.85	1,277,896	+1.10(+2.65%)
Feb 24, 2022	41.20	41.82	40.05	41.74	1,652,363	-0.44(-1.04%)
Feb 23, 2022	43.03	43.17	41.95	42.18	1,233,128	-0.46(-1.07%)
Feb 22, 2022	42.50	43.70	42.18	42.64	1,569,832	-0.20(-0.47%)
Feb 18, 2022				42.84	0	+2.15(+5.29%)
Feb 17, 2022	41.22	41.58	40.24	40.69	782,856	-1.09(-2.62%)
Feb 16, 2022	41.15	42.05	41.13	41.78	1,643,092	+0.47(+1.13%)
Feb 15, 2022	40.11	41.49	40.06	41.32	962,532	+1.90(+4.83%)
Feb 14, 2022	39.46	40.20	39.13	39.41	1,064,729	+0.16(+0.41%)
Feb 11, 2022	39.45	41.04	38.83	39.25	940,131	-0.95(-2.37%)
Feb 10, 2022	39.89	41.27	39.86	40.20	875,517	-0.26(-0.64%)
Feb 09, 2022	40.11	40.91	39.96	40.46	1,041,542	+1.03(+2.61%)
Feb 08, 2022	38.03	39.66	37.78	39.43	3,725,075	+1.62(+4.28%)
Feb 07, 2022	37.47	38.13	37.46	37.81	970,552	+0.49(+1.30%)
Feb 04, 2022	36.99	37.58	36.91	37.33	451,738	+0.10(+0.28%)
Feb 03, 2022	37.86		37.19	37.22	1,384,727	-0.99(-2.59%)
Feb 02, 2022	38.44	38.56	37.78	38.21	1,900,463	-0.23(-0.59%)
Feb 01, 2022	38.03	38.57	37.63	38.44	2,161,083	+0.54(+1.43%)
Jan 31, 2022	36.65	37.98		37.90	1,658,044	+0.75(+2.02%)
Jan 28, 2022	36.59	37.16	35.51	37.15	1,240,399	+0.50(+1.35%)
Jan 27, 2022	37.76	38.21	36.53	36.65	1,528,491	-0.70(-1.89%)
Jan 26, 2022	38.43	38.74	37.15	37.36	2,347,185	-0.52(-1.38%)
Jan 25, 2022	38.19	38.44	37.31	37.88	2,724,831	-0.97(-2.50%)
Jan 24, 2022	37.59	39.00	37.14	38.85	2,071,989	+0.12(+0.32%)
Jan 21, 2022	39.36	40.16	38.72	38.73	1,913,036	-1.21(-3.03%)
Jan 20, 2022	40.94	41.39	39.77	39.94	1,508,832	-0.81(-1.99%)
Jan 19, 2022	41.72	41.79	40.58	40.75	4,191,241	-0.95(-2.28%)
Jan 18, 2022	41.78	42.04	41.34	41.70	2,133,083	-0.67(-1.57%)
Jan 14, 2022				42.36	0	-0.25(-0.58%)
Jan 13, 2022	43.74	43.95	42.61	42.61	3,791,752	-0.74(-1.71%)
Jan 12, 2022	43.54	43.83	43.05	43.35	748,858	-0.22(-0.50%)
Jan 11, 2022	44.01	44.53	43.46	43.57	823,972	-0.55(-1.25%)
Jan 10, 2022	44.64	44.64	43.26	44.12	835,770	+0.15(+0.35%)
Jan 07, 2022	43.88	44.59	43.41	43.97	2,388,009	+0.38(+0.87%)
Jan 06, 2022	43.35	43.73	42.07	43.59	1,147,559	+0.64(+1.49%)
Jan 05, 2022	43.46	43.84	42.59	42.95	1,680,839	-0.34(-0.79%)
Jan 04, 2022	43.50	44.05	42.72	43.30	3,013,308	+0.41(+0.95%)