Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	39.05	39.18	37.88	38.14	1,052,645	-0.90(-2.32%)
Oct 28, 2021	38.93	39.31	38.45	39.05	669,265	+0.10(+0.24%)
Oct 27, 2021	40.15	40.36	38.77	38.95	819,566	-1.33(-3.31%)
Oct 26, 2021	39.94			40.29	771,762	+0.43(+1.08%)
Oct 25, 2021	39.90	40.49	39.52	39.86	491,604	+0.10(+0.26%)
Oct 22, 2021	39.52	40.02	39.31	39.75	420,866	+0.12(+0.31%)
Oct 21, 2021	39.72	40.02	39.25	39.63	723,676	-0.32(-0.81%)
Oct 20, 2021	39.44	40.44	39.09	39.95	600,578	+0.52(+1.33%)
Oct 19, 2021	40.18	40.23	39.16	39.43	698,878	-0.49(-1.22%)
Oct 18, 2021	39.89	40.21	39.61	39.91	530,952	-0.33(-0.83%)
Oct 15, 2021	40.48	40.69	40.02	40.25	518,259	+0.24(+0.60%)
Oct 14, 2021	40.08	40.31	39.55	40.01	604,608	+0.20(+0.50%)
Oct 13, 2021	39.70	39.96	39.00	39.81	637,620	+0.10(+0.24%)
Oct 12, 2021	39.51	39.97	39.10	39.72	305,950	+0.14(+0.36%)
Oct 11, 2021	40.05	40.52	39.49	39.57	433,358	-0.29(-0.72%)
Oct 08, 2021	39.96	40.19	39.47	39.86	445,069	-0.05(-0.12%)
Oct 07, 2021	40.19	40.33	39.69	39.91	791,128	+0.12(+0.31%)
Oct 06, 2021	38.76	39.81	38.29	39.78	582,650	+0.58(+1.48%)
Oct 05, 2021	38.84	39.52	38.18	39.20	588,083	+0.50(+1.28%)
Oct 04, 2021	39.76	40.18	38.71	38.71	880,006	-1.06(-2.66%)
Oct 01, 2021	37.95	39.87	37.70	39.76	738,217	+2.30(+6.13%)
Sep 30, 2021	38.03	38.48	37.39	37.47	475,080	-0.56(-1.48%)
Sep 29, 2021	38.16	38.39	37.86	38.03	407,220	+0.06(+0.15%)
Sep 28, 2021	37.87	38.32	37.47	37.97	562,475	+0.16(+0.43%)
Sep 27, 2021	37.16	38.56	37.16	37.81	588,405	+0.87(+2.35%)
Sep 24, 2021	36.70	37.49	36.70	36.94	363,577	+0.03(+0.08%)
Sep 23, 2021	35.84	37.31	35.75	36.91	610,266	+1.31(+3.69%)
Sep 22, 2021	35.55	36.35	35.52	35.60	487,070	+0.61(+1.74%)
Sep 21, 2021	36.26	36.57	34.94	34.99	963,037	-0.96(-2.68%)
Sep 20, 2021	34.98	36.16	34.78	35.95	712,700	-0.06(-0.16%)
Sep 17, 2021	36.79	37.01	35.86	36.01	1,550,710	-0.85(-2.30%)
Sep 16, 2021	37.41	37.51	36.85	36.86	392,957	-0.41(-1.10%)
Sep 15, 2021	36.91	37.52	36.74	37.27	515,822	+0.35(+0.95%)
Sep 14, 2021	37.46	37.71	36.49	36.91	649,038	-0.41(-1.10%)
Sep 13, 2021	36.91	37.61	36.11	37.32	581,093	+0.73(+2.00%)
Sep 10, 2021	37.88	37.88	36.57	36.59	390,723	-1.00(-2.66%)
Sep 09, 2021	36.95	38.20	36.77	37.59	733,371	+0.59(+1.60%)
Sep 08, 2021	37.50	37.78	36.57	37.00	374,515	-0.59(-1.56%)
Sep 07, 2021	38.26	38.81	37.46	37.59	465,841	-0.91(-2.37%)
Sep 03, 2021	38.36	38.89	38.13	38.50	724,120	+0.46(+1.20%)
Sep 02, 2021	37.58	38.30	37.48	38.04	652,010	+0.62(+1.65%)
Sep 01, 2021	37.77	38.04	37.37	37.43	441,480	-0.27(-0.70%)
Aug 31, 2021	37.61	38.12	37.49	37.69	416,700	-0.08(-0.20%)
Aug 30, 2021	38.45	38.45	37.66	37.77	612,043	-0.52(-1.36%)
Aug 27, 2021	37.56	38.51	37.56	38.29	696,063	+0.73(+1.94%)
Aug 26, 2021	39.02	39.19	37.35	37.56	651,992	-1.60(-4.09%)
Aug 25, 2021	38.95	39.84	38.43	39.16	1,796,608	+0.32(+0.83%)
Aug 24, 2021	37.89	39.16	37.89	38.84	742,466	+0.98(+2.58%)
Aug 23, 2021	38.39	38.59	37.80	37.86	833,749	-0.11(-0.30%)
Aug 20, 2021	37.86	38.17	37.62	37.98	383,187	-0.07(-0.17%)
Aug 19, 2021	38.80	38.87	37.76	38.04	765,228	-1.22(-3.12%)
Aug 18, 2021	40.09	40.32	39.25	39.27	1,456,208	-1.00(-2.47%)
Aug 17, 2021	40.31	40.63	39.66	40.26	850,287	-0.62(-1.51%)
Aug 16, 2021	40.97	41.11	40.28	40.88	1,012,115	-0.38(-0.92%)
Aug 13, 2021	41.33	41.43	41.04	41.26	464,162	-0.01(-0.02%)
Aug 12, 2021	41.02	41.29	40.57	41.27	396,093	+0.01(+0.02%)
Aug 11, 2021	40.61	41.31	39.82	41.26	402,294	+0.91(+2.26%)
Aug 10, 2021	39.57	40.40	39.42	40.35	346,663	+0.76(+1.92%)
Aug 09, 2021	39.87	39.87	38.60	39.59	1,176,942	-0.77(-1.90%)
Aug 06, 2021	41.07	41.61	38.58	40.36	1,088,695	-0.63(-1.53%)
Aug 05, 2021	40.21	41.12	39.86	40.98	583,781	+1.04(+2.61%)
Aug 04, 2021	39.72	40.17	39.30	39.94	1,136,288	-0.38(-0.94%)
Aug 03, 2021	39.87	40.36	38.75	40.32	698,506	+0.39(+0.97%)