Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	37.67	37.81	37.38	37.69	461,709	+0.37(+1.00%)
Aug 29, 2019	36.68	37.69	36.68	37.32	656,330	+1.03(+2.85%)
Aug 28, 2019	35.09	36.49	34.81	36.28	730,930	+1.12(+3.17%)
Aug 27, 2019	36.17	36.17	34.95	35.17	1,062,287	-0.75(-2.10%)
Aug 26, 2019	35.77	35.98	35.45	35.92	749,069	+0.54(+1.51%)
Aug 23, 2019	35.68	36.06	35.10	35.38	1,094,699	-0.61(-1.69%)
Aug 22, 2019	35.78	36.10	35.59	35.99	337,721	+0.39(+1.10%)
Aug 21, 2019	35.82	35.95	35.53	35.60	346,680	+0.17(+0.49%)
Aug 20, 2019	35.17	35.52	34.94	35.43	453,434	+0.09(+0.26%)
Aug 19, 2019	35.43	35.55	35.31	35.34	773,135	+0.42(+1.20%)
Aug 16, 2019	34.79	35.19	34.63	34.92	811,104	+0.49(+1.42%)
Aug 15, 2019	34.58	34.78	34.06	34.43	782,954	+0.03(+0.08%)
Aug 14, 2019	34.61	34.74	34.05	34.40	910,029	-0.96(-2.72%)
Aug 13, 2019	35.77	36.43	35.16	35.37	1,004,306	-0.23(-0.64%)
Aug 12, 2019	36.13	36.13	35.38	35.59	575,543	-0.80(-2.19%)
Aug 09, 2019	36.24	36.79	34.67	36.39	1,231,592	-0.05(-0.15%)
Aug 08, 2019	35.34	36.52	35.31	36.45	891,667	+1.33(+3.80%)
Aug 07, 2019	34.51	35.33	34.21	35.11	1,018,087	-0.15(-0.41%)
Aug 06, 2019	35.10	35.55	34.52	35.26	636,511	+0.45(+1.30%)
Aug 05, 2019	35.12	35.34	34.49	34.80	2,094,880	-1.03(-2.89%)
Aug 02, 2019	36.50	36.60	35.31	35.84	1,014,900	-0.93(-2.54%)
Aug 01, 2019	37.78	38.08	36.38	36.77	912,887	-1.14(-3.02%)
Jul 31, 2019	38.78	39.05	37.92	37.92	954,864	-0.86(-2.22%)
Jul 30, 2019	36.93	38.86	36.70	38.78	1,101,657	+1.61(+4.32%)
Jul 29, 2019	38.14	38.25	37.13	37.17	1,095,268	-1.06(-2.78%)
Jul 26, 2019	38.01	38.29	37.58	38.23	583,391	+0.13(+0.33%)
Jul 25, 2019	38.73	38.77	37.96	38.11	608,282	-0.54(-1.39%)
Jul 24, 2019	37.74	38.71	37.74	38.64	520,448	+0.72(+1.89%)
Jul 23, 2019	37.41	37.97	37.38	37.92	698,556	+0.76(+2.05%)
Jul 22, 2019	37.09	37.26	36.92	37.16	797,621	+0.04(+0.10%)
Jul 19, 2019	37.26	37.69	37.10	37.13	993,628	+0.05(+0.15%)
Jul 18, 2019	36.90	37.10	36.50	37.07	1,275,757	-0.02(-0.05%)
Jul 17, 2019	37.92	38.02	37.09	37.09	938,387	-1.11(-2.90%)
Jul 16, 2019	37.66	38.56	37.47	38.20	1,044,231	+0.59(+1.57%)
Jul 15, 2019	37.81	38.00	37.43	37.61	1,423,050	-0.22(-0.58%)
Jul 12, 2019	37.71	38.02	37.27	37.82	1,266,201	+0.15(+0.39%)
Jul 11, 2019	37.15	37.70	36.99	37.68	840,050	+0.89(+2.42%)
Jul 10, 2019	37.30	37.61	36.73	36.79	571,094	-0.48(-1.29%)
Jul 09, 2019	36.78	37.33	36.62	37.27	862,437	+0.25(+0.69%)
Jul 08, 2019	37.41	37.62	36.92	37.02	708,887	-0.59(-1.57%)
Jul 05, 2019	37.11	37.61	37.02	37.61	298,253	+0.34(+0.93%)
Jul 03, 2019	37.44	37.63	37.05	37.26	420,817	-0.01(-0.02%)
Jul 02, 2019	37.44	37.51	36.99	37.27	631,483	-0.15(-0.39%)
Jul 01, 2019	38.11	38.62	37.31	37.42	793,030	-0.09(-0.24%)
Jun 28, 2019	37.02	37.77	37.01	37.51	1,113,657	+0.64(+1.75%)
Jun 27, 2019	36.69	37.03	36.65	36.86	401,849	+0.31(+0.84%)
Jun 26, 2019	36.07	36.73	35.96	36.55	522,527	+0.71(+1.97%)
Jun 25, 2019	36.05	36.14	35.76	35.85	448,465	-0.17(-0.48%)
Jun 24, 2019	36.59	36.74	35.95	36.02	925,877	-0.52(-1.42%)
Jun 21, 2019	36.55	36.93	36.33	36.54	699,673	-0.13(-0.35%)
Jun 20, 2019	36.99	37.17	36.29	36.66	643,367	+0.26(+0.72%)
Jun 19, 2019	36.19	36.81	36.13	36.40	662,045	+0.24(+0.65%)
Jun 18, 2019	35.41	36.31	35.09	36.16	850,349	+1.08(+3.08%)
Jun 17, 2019	35.27	35.65	34.86	35.08	565,346	-0.15(-0.44%)
Jun 14, 2019	35.82	35.82	35.08	35.24	660,545	-0.73(-2.02%)
Jun 13, 2019	35.71	36.06	35.64	35.96	614,079	+0.43(+1.20%)
Jun 12, 2019	35.88	35.90	35.19	35.54	705,232	-0.37(-1.04%)
Jun 11, 2019	36.21	36.66	35.73	35.91	786,977	-0.05(-0.15%)
Jun 10, 2019	35.26	36.05	35.22	35.96	693,939	+0.99(+2.83%)
Jun 07, 2019	35.06	35.36	34.87	34.98	932,897	-0.02(-0.05%)
Jun 06, 2019	34.92	35.02	34.29	34.99	600,429	+0.16(+0.47%)
Jun 05, 2019	35.20	35.26	34.32	34.83	926,387	-0.33(-0.93%)
Jun 04, 2019	33.36	35.16	33.30	35.16	1,940,329	+2.24(+6.81%)