Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.92	38.03	37.05	37.26	956,844	-0.59(-1.56%)
Apr 27, 2018	37.58	37.97	37.54	37.84	431,679	+0.31(+0.83%)
Apr 26, 2018	37.84	38.01	37.31	37.53	390,984	-0.15(-0.40%)
Apr 25, 2018	37.37	37.90	37.01	37.68	639,638	+0.13(+0.36%)
Apr 24, 2018	38.15	38.79	37.46	37.55	662,890	-0.66(-1.73%)
Apr 23, 2018	38.22	38.48	37.91	38.21	405,214	+0.04(+0.12%)
Apr 20, 2018	38.57	38.67	38.04	38.17	493,479	-0.30(-0.79%)
Apr 19, 2018	38.53	38.72	38.35	38.47	972,365	-0.04(-0.09%)
Apr 18, 2018	38.27	38.73	38.20	38.51	731,980	+0.47(+1.25%)
Apr 17, 2018	38.30	38.49	37.74	38.03	353,071	-0.02(-0.05%)
Apr 16, 2018	38.05	38.27	37.97	38.05	423,134	+0.24(+0.64%)
Apr 13, 2018	38.26	38.30	37.68	37.81	494,723	-0.19(-0.49%)
Apr 12, 2018	37.68	38.18	37.68	38.00	498,022	+0.53(+1.41%)
Apr 11, 2018	37.34	37.69	37.18	37.47	460,619	-0.42(-1.11%)
Apr 10, 2018	37.52	38.15	37.49	37.89	702,428	+0.81(+2.19%)
Apr 09, 2018	37.47	37.70	36.72	37.08	1,012,368	-0.03(-0.07%)
Apr 06, 2018	38.99	39.04	36.55	37.10	1,483,010	-2.16(-5.51%)
Apr 05, 2018	39.11	39.44	38.94	39.27	801,524	+0.34(+0.87%)
Apr 04, 2018	37.49	38.98	37.49	38.93	1,237,338	+0.46(+1.21%)
Apr 03, 2018	37.55	38.53	37.42	38.46	1,000,855	+1.22(+3.29%)
Apr 02, 2018	37.96	38.18	36.83	37.24	435,142	-0.85(-2.23%)
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%)