Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.38	37.93	37.10	37.58	916,177	+0.46(+1.23%)
Jun 28, 2018	36.93	37.20	36.44	37.12	875,541	+0.00(+0.00%)
Jun 27, 2018	37.67	38.17	37.09	37.12	1,114,793	-0.40(-1.07%)
Jun 26, 2018	37.30	37.60	36.82	37.52	467,554	+0.30(+0.79%)
Jun 25, 2018	38.03	38.03	36.94	37.23	808,087	-0.89(-2.33%)
Jun 22, 2018	38.28	38.86	38.01	38.11	1,215,782	+0.28(+0.73%)
Jun 21, 2018	38.23	38.35	37.73	37.84	536,212	-0.62(-1.61%)
Jun 20, 2018	38.96	38.96	38.38	38.45	494,144	-0.33(-0.85%)
Jun 19, 2018	38.87	38.97	38.46	38.78	987,612	-0.52(-1.32%)
Jun 18, 2018	38.95	39.61	38.90	39.30	530,750	-0.04(-0.09%)
Jun 15, 2018		39.42	38.52	39.34	1,062,063	+0.06(+0.16%)
Jun 14, 2018	39.93	40.24	39.18	39.28	1,724,204	-0.62(-1.55%)
Jun 13, 2018	40.44	40.44	39.85	39.89	490,205	-0.46(-1.13%)
Jun 12, 2018	40.32	40.70	40.08	40.35	587,459	+0.19(+0.47%)
Jun 11, 2018	40.23	40.47	40.10	40.16	735,868	-0.07(-0.18%)
Jun 08, 2018	40.34	40.37	39.91	40.23	715,760	-0.30(-0.75%)
Jun 07, 2018	40.56	40.90	40.36	40.54	465,187	+0.06(+0.15%)
Jun 06, 2018		40.62	40.09	40.48	488,176	+0.22(+0.56%)
Jun 05, 2018	40.20	40.34	40.06	40.25	450,923	-0.04(-0.09%)
Jun 04, 2018	40.40	40.52	40.14	40.29	299,406	+0.15(+0.38%)
Jun 01, 2018	39.93	40.52	39.69	40.14	493,929	+0.46(+1.17%)
May 31, 2018	39.63	39.87	39.30	39.67	597,183	+0.01(+0.02%)
May 30, 2018	39.83	39.97	39.55	39.66	319,223	+0.11(+0.27%)
May 29, 2018	39.42	39.74	39.10	39.56	618,318	-0.29(-0.72%)
May 25, 2018		39.84	39.84	39.84	0	+0.62(+1.57%)
May 24, 2018	39.09	39.34	38.50	39.23	721,398	-0.04(-0.09%)
May 23, 2018	39.67	39.84	38.97	39.26	937,636	-0.75(-1.88%)
May 22, 2018	40.73	40.95	39.98	40.01	562,750	-0.62(-1.52%)
May 21, 2018	39.98	40.72	39.97	40.63	626,847	+0.80(+2.02%)
May 18, 2018	39.73	40.09	39.69	39.82	415,474	+0.07(+0.18%)
May 17, 2018	39.84	40.22	39.64	39.75	916,935	-0.19(-0.47%)
May 16, 2018	39.78	40.33	39.78	39.94	553,138	+0.24(+0.61%)
May 15, 2018	39.31	39.90	39.05	39.70	608,346	+0.19(+0.47%)
May 14, 2018	39.24	39.81	38.84	39.51	808,428	+0.29(+0.73%)
May 11, 2018	40.10	40.60	38.31	39.23	1,449,491	-0.75(-1.88%)
May 10, 2018	39.45	40.21	39.39	39.98	1,095,431	+0.53(+1.34%)
May 09, 2018	39.35	39.48	39.00	39.45	565,194	+0.46(+1.19%)
May 08, 2018	38.79	39.29	38.56	38.98	512,760	+0.37(+0.95%)
May 07, 2018	38.87	38.95	38.48	38.62	574,832	-0.06(-0.16%)
May 04, 2018	37.99	39.01	37.85	38.68	704,512	+0.55(+1.45%)
May 03, 2018	37.29	38.17	37.27	38.13	858,466	+0.70(+1.86%)
May 02, 2018	37.27	38.20	37.22	37.43	650,280	+0.18(+0.48%)
May 01, 2018	37.08	37.39	36.82	37.25	555,144	+0.01(+0.02%)
Apr 30, 2018	37.90	38.02	37.04	37.24	957,188	-0.59(-1.56%)
Apr 27, 2018	37.56	37.96	37.53	37.83	431,834	+0.31(+0.83%)
Apr 26, 2018	37.82	37.99	37.30	37.52	391,124	-0.15(-0.40%)
Apr 25, 2018	37.36	37.88	37.00	37.67	639,868	+0.13(+0.36%)
Apr 24, 2018	38.14	38.78	37.45	37.54	663,128	-0.66(-1.73%)
Apr 23, 2018	38.21	38.47	37.89	38.20	405,360	+0.04(+0.12%)
Apr 20, 2018	38.55	38.65	38.03	38.15	493,656	-0.30(-0.79%)
Apr 19, 2018	38.52	38.71	38.34	38.46	972,715	-0.04(-0.09%)
Apr 18, 2018	38.26	38.72	38.19	38.49	732,243	+0.47(+1.25%)
Apr 17, 2018	38.29	38.47	37.72	38.02	353,197	-0.02(-0.05%)
Apr 16, 2018	38.04	38.26	37.96	38.04	423,286	+0.24(+0.64%)
Apr 13, 2018	38.24	38.29	37.67	37.80	494,901	-0.19(-0.49%)
Apr 12, 2018	37.66	38.17	37.66	37.98	498,201	+0.53(+1.41%)
Apr 11, 2018	37.32	37.68	37.17	37.46	460,785	-0.42(-1.11%)
Apr 10, 2018	37.51	38.14	37.47	37.88	702,680	+0.81(+2.19%)
Apr 09, 2018	37.46	37.69	36.71	37.06	1,012,731	-0.03(-0.07%)
Apr 06, 2018	38.97	39.03	36.54	37.09	1,483,542	-2.16(-5.51%)
Apr 05, 2018	39.10	39.43	38.93	39.25	801,812	+0.34(+0.87%)
Apr 04, 2018	37.47	38.97	37.47	38.91	1,237,782	+0.46(+1.21%)
Apr 03, 2018	37.54	38.52	37.40	38.45	1,001,214	+1.22(+3.29%)