Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	46.89	47.22	46.09	46.09	767,995	-0.95(-2.02%)
Mar 30, 2021	46.64	47.71	46.64	47.04	592,790	+0.56(+1.21%)
Mar 29, 2021	46.77	47.46	45.95	46.48	1,028,407	-0.55(-1.16%)
Mar 26, 2021	46.28	47.04	45.84	47.03	1,277,021	+1.16(+2.52%)
Mar 25, 2021	43.44	46.09	43.23	45.87	662,416	+1.97(+4.48%)
Mar 24, 2021	43.97	45.82	43.77	43.90	929,456	+0.61(+1.41%)
Mar 23, 2021	45.06	45.83	43.04	43.29	2,425,078	-2.32(-5.09%)
Mar 22, 2021	45.37	46.20	44.75	45.61	922,774	+0.39(+0.85%)
Mar 19, 2021	46.27	46.58	44.80	45.23	1,360,044	-1.16(-2.49%)
Mar 18, 2021	47.65	48.14	46.29	46.39	754,099	-1.21(-2.55%)
Mar 17, 2021	47.34	48.49	46.56	47.60	1,204,864	+0.43(+0.91%)
Mar 16, 2021	47.98	48.37	46.83	47.17	1,060,446	-1.12(-2.31%)
Mar 15, 2021	48.76	49.02	47.79	48.28	1,404,860	-0.44(-0.90%)
Mar 12, 2021	48.88	49.66	48.43	48.72	1,830,786	-0.05(-0.10%)
Mar 11, 2021	45.84	48.89	45.72	48.77	1,424,027	+3.07(+6.71%)
Mar 10, 2021	45.61	46.36	45.17	45.71	1,233,075	-0.07(-0.14%)
Mar 09, 2021	47.51	47.51	45.26	45.77	1,268,126	-1.59(-3.37%)
Mar 08, 2021	45.95	47.78	45.72	47.37	1,877,865	+2.36(+5.25%)
Mar 05, 2021	45.49	45.68	42.99	45.00	712,564	+0.29(+0.65%)
Mar 04, 2021	44.25	45.90	43.52	44.71	871,348	+0.45(+1.02%)
Mar 03, 2021	41.93	44.81	41.93	44.26	925,659	+2.18(+5.17%)
Mar 02, 2021	42.54	43.08	41.62	42.09	939,260	-0.84(-1.97%)
Mar 01, 2021	44.29	44.45	42.80	42.93	620,929	-0.08(-0.17%)
Feb 26, 2021	42.38	43.79	41.96	43.00	1,186,044	+0.70(+1.66%)
Feb 25, 2021	45.03	45.17	42.01	42.30	854,797	-2.28(-5.11%)
Feb 24, 2021	43.84	46.11	43.75	44.58	970,244	+0.69(+1.58%)
Feb 23, 2021	43.74	44.17	42.14	43.89	1,582,047	+0.29(+0.67%)
Feb 22, 2021	42.03	44.77	42.03	43.60	1,832,334	+1.42(+3.36%)
Feb 19, 2021	40.78	42.81	40.71	42.18	799,689	+1.77(+4.39%)
Feb 18, 2021	40.32	40.88	39.84	40.41	542,342	-0.38(-0.94%)
Feb 17, 2021	39.77	41.11	39.77	40.79	1,152,086	+0.83(+2.09%)
Feb 16, 2021	41.01	41.01	39.78	39.96	1,058,700	-0.46(-1.14%)
Feb 12, 2021	39.62	41.02	39.62	40.42	1,375,222	+0.41(+1.03%)
Feb 11, 2021	41.03	41.08	39.34	40.00	901,829	-0.83(-2.02%)
Feb 10, 2021	40.79	41.11	40.26	40.83	1,295,185	+0.29(+0.72%)
Feb 09, 2021	40.53	40.93	40.16	40.54	1,186,616	-0.26(-0.64%)
Feb 08, 2021	40.96	41.48	40.73	40.80	742,998	+0.32(+0.79%)
Feb 05, 2021	41.24	41.25	40.36	40.48	374,197	-0.19(-0.46%)
Feb 04, 2021	40.84	41.62	39.99	40.67	578,848	+0.19(+0.46%)
Feb 03, 2021	39.07	40.77	39.07	40.48	552,055	+1.36(+3.48%)
Feb 02, 2021	38.67	39.84	38.48	39.12	555,082	+1.17(+3.09%)
Feb 01, 2021	37.60	38.02	37.04	37.95	617,256	+0.79(+2.12%)
Jan 29, 2021	39.20	39.20	37.04	37.16	745,729	-2.28(-5.78%)
Jan 28, 2021	38.72	40.00	38.53	39.44	931,512	+1.48(+3.90%)
Jan 27, 2021	38.55	39.02	37.52	37.96	713,930	-1.33(-3.39%)
Jan 26, 2021	40.85	41.14	39.25	39.29	491,764	-0.84(-2.10%)
Jan 25, 2021	39.80	40.20	38.54	40.14	749,818	+0.28(+0.71%)
Jan 22, 2021	39.91	40.36	39.11	39.85	820,590	-0.63(-1.55%)
Jan 21, 2021	41.93	41.98	40.24	40.48	678,723	-1.40(-3.34%)
Jan 20, 2021	41.72	42.41	41.54	41.88	1,200,104	+0.50(+1.20%)
Jan 19, 2021	40.94	41.71	40.65	41.38	567,533	+0.80(+1.96%)
Jan 15, 2021	42.19	42.24	40.42	40.59	755,540	-1.83(-4.31%)
Jan 14, 2021	41.86	43.00	41.43	42.41	601,488	+0.98(+2.38%)
Jan 13, 2021	42.58	43.00	41.38	41.43	865,757	-1.38(-3.22%)
Jan 12, 2021	42.42	43.17	41.86	42.81	936,658	+0.66(+1.56%)
Jan 11, 2021	39.91	42.22	39.91	42.15	1,551,112	+1.53(+3.76%)
Jan 08, 2021	41.63	41.63	39.62	40.62	484,036	-0.38(-0.91%)
Jan 07, 2021	42.37	42.60	40.54	41.00	944,197	-0.60(-1.44%)
Jan 06, 2021	41.92	42.32	40.78	41.60	1,292,047	+0.58(+1.42%)
Jan 05, 2021	39.77	41.29	39.48	41.02	498,332	+1.27(+3.18%)