Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.09	38.09	38.09	0	+0.54(+1.43%)
Mar 28, 2018	37.57	38.04	37.27	37.55	774,715	+0.13(+0.33%)
Mar 27, 2018	38.35	38.43	37.19	37.42	482,765	-0.71(-1.87%)
Mar 26, 2018	37.81	38.23	37.33	38.14	697,580	+0.92(+2.47%)
Mar 23, 2018	38.39	38.69	37.17	37.22	555,256	-1.04(-2.71%)
Mar 22, 2018	38.72	39.12	38.25	38.26	630,275	-1.06(-2.70%)
Mar 21, 2018	39.02	39.74	38.90	39.32	419,414	+0.26(+0.66%)
Mar 20, 2018	39.22	39.52	38.94	39.06	301,764	-0.16(-0.41%)
Mar 19, 2018	39.22	39.32	38.69	39.22	589,532	-0.18(-0.45%)
Mar 16, 2018	39.10	39.58	38.93	39.40	807,501	+0.29(+0.75%)
Mar 15, 2018	39.62	39.69	38.90	39.11	566,394	-0.30(-0.77%)
Mar 14, 2018	39.66	39.96	39.19	39.41	1,422,639	+0.25(+0.64%)
Mar 13, 2018	39.30	39.60	39.07	39.16	558,441	+0.11(+0.27%)
Mar 12, 2018	39.32	39.64	38.93	39.05	1,095,883	-0.07(-0.18%)
Mar 09, 2018	39.24	39.85	38.87	39.12	1,706,470	+0.72(+1.88%)
Mar 08, 2018	38.10	38.87	38.04	38.40	688,373	+0.37(+0.98%)
Mar 07, 2018		38.62	37.42	38.03	958,401	-0.66(-1.71%)
Mar 06, 2018	38.56	38.78	37.98	38.69	1,797,504	+0.22(+0.58%)
Mar 05, 2018	38.17	38.64	37.97	38.46	1,041,169	+0.04(+0.09%)
Mar 02, 2018	38.44	38.77	37.88	38.43	809,898	-0.45(-1.17%)
Mar 01, 2018	38.87	39.25	38.42	38.88	641,304	-0.05(-0.14%)
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%)