Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	35.60	35.98	34.92	34.94	414,148	-0.54(-1.52%)
Aug 30, 2022	36.19	36.42	35.26	35.48	483,995	-0.30(-0.83%)
Aug 29, 2022	35.56	36.02	35.35	35.78	260,435	-0.23(-0.64%)
Aug 26, 2022	37.28	37.43	35.89	36.01	368,058	-1.38(-3.70%)
Aug 25, 2022	37.05	37.51	36.85	37.39	299,500	+0.87(+2.39%)
Aug 24, 2022	36.28	36.64	36.05	36.52	273,119	+0.34(+0.93%)
Aug 23, 2022	36.08	36.64	36.05	36.18	245,495	+0.28(+0.78%)
Aug 22, 2022	36.44	36.45	35.87	35.90	270,640	-1.31(-3.51%)
Aug 19, 2022	38.08	38.52	37.09	37.21	483,104	-1.33(-3.44%)
Aug 18, 2022	38.42	38.85	38.01	38.54	435,803	-0.12(-0.32%)
Aug 17, 2022	38.79	39.01	38.28	38.66	519,206	-0.86(-2.16%)
Aug 16, 2022	38.91	39.64	38.89	39.52	767,855	+0.79(+2.03%)
Aug 15, 2022	38.03	38.87	38.03	38.73	379,288	+0.24(+0.62%)
Aug 12, 2022	37.96	38.68	37.83	38.49	497,256	+0.75(+1.99%)
Aug 11, 2022	37.47	38.32	37.47	37.74	746,189	+0.77(+2.08%)
Aug 10, 2022	37.11	37.47	36.84	36.97	765,948	+0.64(+1.77%)
Aug 09, 2022	36.37	36.61	35.62	36.33	703,499	-0.16(-0.45%)
Aug 08, 2022	37.17	37.47	36.37	36.49	650,108	-0.29(-0.78%)
Aug 05, 2022	35.58	37.56	35.48	36.78	963,292	+0.35(+0.95%)
Aug 04, 2022	36.22	36.51	35.96	36.43	605,751	+0.40(+1.12%)
Aug 03, 2022	35.83	36.31	35.44	36.03	659,796	+0.73(+2.07%)
Aug 02, 2022	35.37	35.91	34.75	35.30	470,222	-0.39(-1.10%)
Aug 01, 2022	35.36	36.12	34.98	35.69	683,916	+0.03(+0.08%)
Jul 29, 2022	34.63	35.66	34.53	35.66	515,924	+1.13(+3.28%)
Jul 28, 2022	34.01	34.58	33.40	34.53	435,806	+0.48(+1.41%)
Jul 27, 2022	33.65	34.17	33.33	34.05	391,978	+0.91(+2.76%)
Jul 26, 2022	33.18	33.44	32.97	33.14	360,724	-0.45(-1.34%)
Jul 25, 2022	33.71	33.99	33.04	33.59	701,975	-0.12(-0.37%)
Jul 22, 2022	34.36	34.66	33.51	33.71	248,152	-0.51(-1.49%)
Jul 21, 2022	33.95	34.24	33.66	34.22	553,898	-0.04(-0.11%)
Jul 20, 2022	33.46	34.34	33.29	34.26	361,385	+0.55(+1.62%)
Jul 19, 2022	33.30	33.95	33.30	33.71	615,765	+0.97(+2.96%)
Jul 18, 2022	33.16	33.58	32.66	32.74	442,385	+0.37(+1.16%)
Jul 15, 2022	31.56	32.39	31.05	32.37	388,584	+1.19(+3.82%)
Jul 14, 2022	30.61	31.18	30.37	31.18	981,474	-0.21(-0.67%)
Jul 13, 2022	31.37	31.83	31.10	31.39	1,000,507	-0.85(-2.62%)
Jul 12, 2022	31.39	32.90	31.39	32.23	508,546	+0.66(+2.10%)
Jul 11, 2022	31.91	32.24	31.49	31.57	389,727	-0.70(-2.17%)
Jul 08, 2022	31.91	32.64	31.32	32.27	871,761	+0.47(+1.48%)
Jul 07, 2022	31.27	32.23	31.27	31.80	531,177	+0.77(+2.48%)
Jul 06, 2022	31.78	32.38	30.47	31.03	551,389	-0.62(-1.97%)
Jul 05, 2022	31.29	31.74	30.55	31.66	560,892	-0.58(-1.79%)
Jul 01, 2022	31.91	32.52	31.57	32.23	533,234	+0.11(+0.33%)
Jun 30, 2022	30.91	32.31	30.77	32.13	889,998	+0.46(+1.46%)
Jun 29, 2022	31.41	31.72	30.92	31.67	730,115	+0.14(+0.46%)
Jun 28, 2022	31.92	32.77	31.48	31.52	640,594	+0.10(+0.31%)
Jun 27, 2022	31.94	31.94	31.08	31.43	539,995	-0.31(-0.97%)
Jun 24, 2022	29.50	31.94	29.50	31.73	1,669,158	+2.62(+9.01%)
Jun 23, 2022	29.97	29.97	28.76	29.11	1,317,247	-0.89(-2.98%)
Jun 22, 2022	29.79	30.39	29.68	30.00	837,162	-0.24(-0.79%)
Jun 21, 2022	30.28	30.60	29.68	30.24	598,101	+0.59(+1.98%)
Jun 17, 2022	29.12	29.86	28.59	29.66	961,677	+0.69(+2.39%)
Jun 16, 2022	30.29	30.31	28.59	28.96	1,007,462	-2.33(-7.43%)
Jun 15, 2022	30.90	31.91	30.74	31.29	890,791	+0.84(+2.75%)
Jun 14, 2022	31.17	31.26	30.26	30.45	648,345	-0.51(-1.64%)
Jun 13, 2022	31.82	31.85	30.82	30.96	1,052,107	-1.85(-5.62%)
Jun 10, 2022	34.07	34.42	32.75	32.81	972,069	-2.18(-6.23%)
Jun 09, 2022	35.86	35.86	34.99	34.99	476,532	-0.92(-2.57%)
Jun 08, 2022	36.35	36.35	35.58	35.91	537,864	-0.62(-1.68%)
Jun 07, 2022	35.78	36.67	35.49	36.53	463,796	+0.39(+1.09%)
Jun 06, 2022	36.26	36.58	35.89	36.13	363,570	+0.24(+0.68%)
Jun 03, 2022	36.49	36.49	35.59	35.89	377,492	-0.94(-2.54%)
Jun 02, 2022	35.58	36.86	35.45	36.83	587,631	+1.28(+3.61%)