Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	38.81	39.41	38.68	39.36	739,103	+0.63(+1.62%)
Jul 30, 2018	39.32	39.54	38.60	38.73	780,444	-0.50(-1.28%)
Jul 27, 2018	39.26	39.42	38.94	39.23	601,253	+0.04(+0.11%)
Jul 26, 2018	38.69	39.35	38.69	39.19	345,197	+0.40(+1.04%)
Jul 25, 2018	38.51	38.80	38.21	38.78	360,604	+0.35(+0.91%)
Jul 24, 2018	38.50	38.88	38.29	38.44	490,979	+0.21(+0.54%)
Jul 23, 2018	38.15	38.52	37.79	38.23	420,924	+0.02(+0.05%)
Jul 20, 2018	38.55	38.63	37.10	38.21	2,525,640	-0.74(-1.91%)
Jul 19, 2018	39.09	39.38	38.90	38.95	945,999	-0.25(-0.64%)
Jul 18, 2018	38.70	39.35	38.70	39.20	383,104	+0.70(+1.81%)
Jul 17, 2018	37.85	38.69	37.68	38.51	1,719,087	+0.64(+1.70%)
Jul 16, 2018	37.92	38.18	37.67	37.86	559,825	-0.01(-0.02%)
Jul 13, 2018	37.79	38.29	37.79	37.87	595,445	+0.04(+0.09%)
Jul 12, 2018	38.30	38.57	37.67	37.84	626,459	-0.24(-0.64%)
Jul 11, 2018	38.07	38.65	37.97	38.08	776,788	-0.42(-1.09%)
Jul 10, 2018	38.74	38.83	38.31	38.50	422,520	-0.04(-0.09%)
Jul 09, 2018	37.92	38.67	37.92	38.53	424,292	+0.77(+2.04%)
Jul 06, 2018	37.65	38.07	37.55	37.76	361,370	-0.09(-0.24%)
Jul 05, 2018	37.78	37.96	37.47	37.85	667,195	+0.25(+0.67%)
Jul 03, 2018		37.60	37.60	37.60	0	+0.13(+0.36%)
Jul 02, 2018	37.19	37.58	36.99	37.47	905,864	-0.11(-0.29%)
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%)