Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	39.34	39.75	39.09	39.41	1,315,894	+0.01(+0.02%)
Jun 29, 2021	40.28	40.59	39.35	39.40	457,780	-0.84(-2.09%)
Jun 28, 2021	41.43	41.55	39.78	40.25	544,557	-1.75(-4.16%)
Jun 25, 2021	42.22	42.76	41.70	41.99	1,099,019	+0.09(+0.23%)
Jun 24, 2021	41.22	42.01	40.63	41.90	574,185	+0.87(+2.12%)
Jun 23, 2021	41.29	41.67	40.98	41.03	304,076	-0.12(-0.30%)
Jun 22, 2021	41.31	41.38	40.86	41.15	295,474	-0.44(-1.07%)
Jun 21, 2021	40.60	41.79	40.43	41.60	442,019	+1.57(+3.92%)
Jun 18, 2021	40.65	41.05	40.01	40.03	752,876	-1.36(-3.29%)
Jun 17, 2021	42.96	43.02	40.60	41.39	914,973	-1.41(-3.29%)
Jun 16, 2021	43.37	43.37	42.28	42.79	530,662	-0.82(-1.88%)
Jun 15, 2021	43.30	43.88	43.04	43.62	355,211	+0.40(+0.92%)
Jun 14, 2021	43.51	43.74	42.90	43.22	566,128	-0.45(-1.04%)
Jun 11, 2021	43.17	43.72	42.94	43.67	485,050	+0.56(+1.29%)
Jun 10, 2021	44.01	44.02	42.94	43.12	447,458	-0.39(-0.89%)
Jun 09, 2021	44.66	44.66	43.48	43.50	318,229	-1.15(-2.58%)
Jun 08, 2021	43.98	44.86	43.53	44.65	367,010	+0.53(+1.20%)
Jun 07, 2021	43.98	44.40	43.65	44.13	241,641	+0.20(+0.45%)
Jun 04, 2021	44.13	44.26	43.49	43.93	361,769	-0.03(-0.06%)
Jun 03, 2021	44.48	44.48	43.52	43.96	638,130	-0.69(-1.54%)
Jun 02, 2021	45.61	45.73	44.50	44.64	482,273	-0.72(-1.58%)
Jun 01, 2021	44.69	45.76	44.52	45.36	573,158	+1.07(+2.42%)
May 28, 2021	44.29	44.38	43.45	44.29	402,857	-0.02(-0.04%)
May 27, 2021	45.07	45.41	43.78	44.30	941,886	-0.03(-0.06%)
May 26, 2021	43.09	44.56	42.96	44.33	774,057	+1.37(+3.20%)
May 25, 2021	43.09	43.70	42.91	42.96	1,050,233	-0.08(-0.17%)
May 24, 2021	42.93	43.27	42.23	43.03	589,612	+0.26(+0.62%)
May 21, 2021	43.04	43.57	42.57	42.77	1,173,155	+0.14(+0.33%)
May 20, 2021	42.98	43.23	41.94	42.63	1,050,338	-0.42(-0.98%)
May 19, 2021	42.11	43.28	41.65	43.05	744,984	+0.19(+0.44%)
May 18, 2021	43.52	44.04	42.86	42.86	625,305	-0.65(-1.49%)
May 17, 2021	43.34	43.70	42.68	43.51	786,470	-0.13(-0.30%)
May 14, 2021	42.54	44.01	42.21	43.65	960,545	+1.59(+3.78%)
May 13, 2021	40.84	42.25	40.54	42.06	907,993	+1.39(+3.43%)
May 12, 2021	42.42	42.59	40.54	40.66	965,520	-1.56(-3.70%)
May 11, 2021	42.36	42.83	41.23	42.22	1,333,379	-0.58(-1.36%)
May 10, 2021	41.41	43.75	41.40	42.81	1,574,078	+1.26(+3.04%)
May 07, 2021	43.62	44.37	41.46	41.55	2,372,604	-4.39(-9.57%)
May 06, 2021	45.78	46.28	44.96	45.94	797,055	+0.24(+0.51%)
May 05, 2021	45.56	46.18	44.52	45.71	480,735	+1.29(+2.90%)
May 04, 2021	44.50	44.75	43.43	44.42	800,155	-0.09(-0.21%)
May 03, 2021	44.50	44.99	44.12	44.51	708,977	+0.56(+1.26%)
Apr 30, 2021	44.60	44.90	43.74	43.96	795,182	-1.03(-2.28%)
Apr 29, 2021	45.85	45.97	44.83	44.98	1,134,720	-0.44(-0.97%)
Apr 28, 2021	45.85	46.54	45.32	45.42	370,367	-0.43(-0.94%)
Apr 27, 2021	45.24	45.92	44.91	45.86	317,210	+0.55(+1.20%)
Apr 26, 2021	44.99	45.48	44.70	45.31	449,097	+0.86(+1.93%)
Apr 23, 2021	44.02	44.63	43.90	44.45	381,279	+0.88(+2.01%)
Apr 22, 2021	44.32	44.63	43.45	43.58	864,918	-0.58(-1.32%)
Apr 21, 2021	43.35	44.22	42.86	44.16	659,043	+0.50(+1.14%)
Apr 20, 2021	44.73	44.78	42.70	43.66	527,716	-1.46(-3.23%)
Apr 19, 2021	45.54	45.76	44.85	45.12	369,966	-0.56(-1.22%)
Apr 16, 2021	46.90	47.35	45.62	45.68	684,772	-0.77(-1.66%)
Apr 15, 2021	45.96	46.49	45.17	46.45	499,310	+0.67(+1.46%)
Apr 14, 2021	45.63	46.49	45.63	45.78	617,034	+0.35(+0.77%)
Apr 13, 2021	45.41	45.82	44.03	45.43	639,186	-0.47(-1.02%)
Apr 12, 2021	46.20	46.37	45.69	45.90	759,922	-0.21(-0.45%)
Apr 09, 2021	46.47	46.73	45.76	46.11	486,482	-0.24(-0.51%)
Apr 08, 2021	46.35	46.78	45.71	46.35	675,126	-0.08(-0.16%)
Apr 07, 2021	46.76	47.05	46.32	46.42	603,320	-0.07(-0.14%)
Apr 06, 2021	46.30	47.64	45.97	46.49	940,131	+0.16(+0.35%)
Apr 05, 2021	47.09	47.39	46.09	46.33	1,422,390	-0.39(-0.83%)