Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	25.95	26.39	25.01	25.56	1,087,587	-0.75(-2.85%)
Oct 29, 2020	25.46	26.50	25.46	26.31	481,087	+0.61(+2.37%)
Oct 28, 2020	26.51	26.72	25.44	25.70	996,372	-1.73(-6.29%)
Oct 27, 2020	28.60	28.95	27.41	27.43	460,127	-1.38(-4.79%)
Oct 26, 2020	29.57	29.89	28.41	28.81	649,630	-1.31(-4.36%)
Oct 23, 2020	30.38	30.95	29.63	30.12	962,895	+0.11(+0.38%)
Oct 22, 2020	28.83	30.10	28.83	30.01	651,106	+1.44(+5.02%)
Oct 21, 2020	28.94	29.18	28.37	28.57	487,863	-0.58(-2.00%)
Oct 20, 2020	28.98	29.59	28.75	29.15	500,644	+0.59(+2.07%)
Oct 19, 2020	28.15	29.43	28.07	28.56	713,886	+0.55(+1.98%)
Oct 16, 2020	28.25	28.75	27.97	28.01	501,537	-0.04(-0.13%)
Oct 15, 2020	27.46	28.08	27.27	28.05	402,995	+0.37(+1.32%)
Oct 14, 2020	28.07	28.57	27.68	27.68	890,789	-0.24(-0.87%)
Oct 13, 2020	28.91	28.91	27.72	27.92	642,410	-1.13(-3.88%)
Oct 12, 2020	29.15	29.64	28.85	29.05	1,338,077	-0.22(-0.74%)
Oct 09, 2020	28.90	29.62	28.09	29.27	1,636,869	+0.43(+1.50%)
Oct 08, 2020	29.01	29.48	28.39	28.83	1,517,672	+0.08(+0.29%)
Oct 07, 2020	28.57	29.01	28.29	28.75	755,431	+0.66(+2.34%)
Oct 06, 2020	30.17	30.35	27.89	28.09	775,343	-1.45(-4.92%)
Oct 05, 2020	29.67	30.05	29.32	29.55	745,412	+0.41(+1.42%)
Oct 02, 2020	27.70	29.48	27.44	29.13	794,402	+0.11(+0.39%)
Oct 01, 2020	27.96	29.08	27.57	29.02	1,022,639	+1.42(+5.13%)
Sep 30, 2020	27.65	28.25	27.09	27.61	1,294,191	+0.14(+0.51%)
Sep 29, 2020	27.80	27.92	27.07	27.46	700,881	-0.54(-1.94%)
Sep 28, 2020	27.25	28.52	26.83	28.01	1,216,458	+1.74(+6.61%)
Sep 25, 2020	25.03	26.39	25.03	26.27	951,172	+0.81(+3.17%)
Sep 24, 2020	26.08	26.26	25.10	25.47	1,196,654	-0.89(-3.38%)
Sep 23, 2020	27.97	28.80	26.34	26.36	1,049,611	-1.56(-5.58%)
Sep 22, 2020	28.03	28.52	27.80	27.91	827,962	-0.08(-0.30%)
Sep 21, 2020	28.15	28.43	26.80	28.00	1,435,091	-1.15(-3.96%)
Sep 18, 2020	30.55	30.55	29.00	29.15	1,352,316	-1.45(-4.72%)
Sep 17, 2020	30.44	31.28	29.89	30.60	1,412,053	-0.40(-1.30%)
Sep 16, 2020	30.06	31.42	29.46	31.00	1,125,640	+1.14(+3.80%)
Sep 15, 2020	30.68	31.37	29.73	29.87	1,168,217	-0.77(-2.51%)
Sep 14, 2020	29.99	30.88	29.74	30.64	1,012,472	+0.98(+3.29%)
Sep 11, 2020	29.09	29.85	28.79	29.66	852,058	+0.69(+2.40%)
Sep 10, 2020	29.50	29.85	28.94	28.97	805,479	-0.27(-0.93%)
Sep 09, 2020	29.88	29.88	28.49	29.24	528,208	-0.54(-1.82%)
Sep 08, 2020	29.50	30.31	29.07	29.78	1,164,157	-0.23(-0.78%)
Sep 04, 2020	29.83	30.23	28.54	30.01	1,094,321	+0.81(+2.78%)
Sep 03, 2020	29.52	31.00	29.00	29.20	697,528	-0.21(-0.70%)
Sep 02, 2020	29.56	29.63	28.59	29.41	596,791	-0.09(-0.32%)
Sep 01, 2020	29.03	29.84	28.55	29.50	1,040,332	+0.48(+1.64%)
Aug 31, 2020	30.37	30.37	28.89	29.02	942,124	-1.15(-3.81%)
Aug 28, 2020	29.56	30.37	29.46	30.17	685,784	+0.84(+2.87%)
Aug 27, 2020	28.03	29.60	28.03	29.33	653,044	+1.34(+4.80%)
Aug 26, 2020	28.80	28.86	27.92	27.99	714,431	-0.89(-3.07%)
Aug 25, 2020	29.09	29.87	28.29	28.87	509,881	-0.04(-0.13%)
Aug 24, 2020	27.57	29.00	27.57	28.91	743,560	+1.74(+6.39%)
Aug 21, 2020	27.64	27.78	27.04	27.17	1,017,861	-0.63(-2.25%)
Aug 20, 2020	27.80	28.14	27.50	27.80	497,280	-0.35(-1.23%)
Aug 19, 2020	28.13	28.83	27.94	28.15	580,129	+0.04(+0.13%)
Aug 18, 2020	28.22	28.61	28.07	28.11	524,869	-0.15(-0.53%)
Aug 17, 2020	28.87	28.94	28.08	28.26	750,668	-0.59(-2.04%)
Aug 14, 2020	28.71	29.22	28.15	28.85	687,926	-0.13(-0.45%)
Aug 13, 2020	29.29	30.01	28.96	28.98	535,839	-0.56(-1.90%)
Aug 12, 2020	29.68	30.16	29.14	29.54	583,545	+0.22(+0.76%)
Aug 11, 2020	29.68	30.51	29.27	29.31	958,731	+0.53(+1.85%)
Aug 10, 2020	28.21	29.46	28.21	28.78	847,807	+0.93(+3.35%)
Aug 07, 2020	27.31	28.19	26.50	27.85	1,744,446	+1.39(+5.26%)
Aug 06, 2020	26.30	26.76	26.09	26.46	1,076,955	-0.03(-0.11%)
Aug 05, 2020	26.27	26.61	25.68	26.48	720,266	+0.76(+2.94%)
Aug 04, 2020	25.08	26.03	25.00	25.73	604,941	+0.41(+1.62%)