Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	33.65	34.43	33.25	34.29	778,914	+0.52(+1.55%)
Oct 30, 2023	33.52	34.21	33.01	33.77	1,980,789	+0.33(+0.98%)
Oct 27, 2023	33.76	34.26	33.35	33.44	1,433,710	-0.13(-0.38%)
Oct 26, 2023	33.60	34.02	33.13	33.57	1,273,345	+0.00(+0.00%)
Oct 25, 2023	33.88	34.31	33.57	33.57	526,311	-0.53(-1.57%)
Oct 24, 2023	34.23	34.41	33.88	34.11	406,537	-0.01(-0.03%)
Oct 23, 2023	34.13	34.50	33.97	34.12	759,971	+0.10(+0.29%)
Oct 20, 2023	34.25	34.70	33.99	34.02	660,772	-0.27(-0.78%)
Oct 19, 2023	34.52	35.34	34.03	34.28	639,861	-0.38(-1.09%)
Oct 18, 2023	35.81	36.04	34.66	34.66	611,670	-1.73(-4.76%)
Oct 17, 2023	35.73	36.72	35.73	36.39	512,018	+0.46(+1.27%)
Oct 16, 2023	35.74	36.22	35.50	35.94	427,863	+0.54(+1.54%)
Oct 13, 2023	36.23	36.36	35.05	35.39	657,756	-0.73(-2.03%)
Oct 12, 2023	37.10	37.10	35.85	36.13	479,683	-0.80(-2.17%)
Oct 11, 2023	36.37	37.14	36.37	36.93	742,743	+0.70(+1.94%)
Oct 10, 2023	36.51	37.03	36.12	36.22	1,207,955	+0.04(+0.11%)
Oct 09, 2023	36.94	37.18	35.91	36.18	782,584	-1.21(-3.23%)
Oct 06, 2023	37.22	37.80	36.42	37.39	520,548	+0.00(+0.00%)
Oct 05, 2023	36.93	37.48	36.71	37.39	568,016	+0.39(+1.04%)
Oct 04, 2023	36.36	37.05	36.24	37.01	632,388	+0.46(+1.25%)
Oct 03, 2023	37.47	37.48	36.17	36.55	837,414	-1.25(-3.30%)
Oct 02, 2023	38.96	38.97	37.51	37.80	570,024	-1.23(-3.15%)
Sep 29, 2023	39.22	39.61	38.87	39.03	434,760	-0.08(-0.20%)
Sep 28, 2023	39.05	39.47	38.96	39.11	400,757	-0.01(-0.03%)
Sep 27, 2023	39.10	39.30	38.58	39.12	493,432	+0.23(+0.59%)
Sep 26, 2023	39.20	39.34	38.87	38.89	330,794	-0.56(-1.43%)
Sep 25, 2023	38.80	39.49	39.21	39.45	328,849	+0.46(+1.17%)
Sep 22, 2023	39.67	39.83	38.65	39.00	524,874	-0.71(-1.80%)
Sep 21, 2023	39.64	39.94	39.28	39.71	492,325	-0.18(-0.45%)
Sep 20, 2023	39.96	40.52	39.78	39.89	511,438	+0.20(+0.50%)
Sep 19, 2023	39.91	40.25	39.68	39.69	544,535	-0.17(-0.42%)
Sep 18, 2023	39.42	40.31	39.20	39.86	526,317	+0.48(+1.21%)
Sep 15, 2023	38.84	39.41	38.68	39.38	763,029	+0.41(+1.04%)
Sep 14, 2023	39.23	39.57	38.80	38.98	412,749	+0.24(+0.61%)
Sep 13, 2023	38.57	38.91	38.34	38.74	408,696	+0.22(+0.57%)
Sep 12, 2023	38.95	38.95	38.27	38.52	729,276	-0.60(-1.54%)
Sep 11, 2023	40.30	40.50	39.12	39.13	673,138	-0.81(-2.03%)
Sep 08, 2023	39.65	40.14	39.63	39.94	363,536	+0.25(+0.62%)
Sep 07, 2023	40.12	40.40	39.61	39.69	649,693	-0.69(-1.71%)
Sep 06, 2023	40.33	40.83	39.98	40.38	490,826	+0.61(+1.54%)
Sep 05, 2023	40.24	40.37	39.76	39.77	577,459	-0.84(-2.06%)
Sep 01, 2023	40.72	41.15	40.31	40.61	822,083	+0.44(+1.10%)
Aug 31, 2023	39.93	40.31	39.57	40.16	725,481	+0.25(+0.62%)
Aug 30, 2023	40.16	40.55	39.91	39.92	350,199	-0.58(-1.44%)
Aug 29, 2023	40.27	40.78	39.96	40.50	302,125	+0.32(+0.78%)
Aug 28, 2023	39.55	40.45	39.55	40.18	364,513	+0.77(+1.95%)
Aug 25, 2023	39.43	39.61	38.86	39.42	462,346	+0.05(+0.12%)
Aug 24, 2023	39.56	40.13	39.33	39.37	293,805	-0.46(-1.16%)
Aug 23, 2023	39.54	40.01	39.37	39.83	411,712	+0.18(+0.45%)
Aug 22, 2023	39.86	40.20	39.33	39.65	536,610	+0.07(+0.17%)
Aug 21, 2023	39.87	40.11	39.26	39.58	400,997	-0.16(-0.40%)
Aug 18, 2023	38.95	39.79	38.75	39.74	389,894	+0.33(+0.83%)
Aug 17, 2023	40.11	40.31	39.42	39.42	421,492	-0.56(-1.41%)
Aug 16, 2023	40.27	40.67	39.91	39.98	358,924	-0.29(-0.71%)
Aug 15, 2023	40.39	40.83	40.15	40.26	477,855	-0.61(-1.49%)
Aug 14, 2023	40.53	40.91	40.40	40.87	358,498	-0.06(-0.14%)
Aug 11, 2023	40.52	40.94	40.15	40.93	430,914	+0.32(+0.78%)
Aug 10, 2023	40.83	41.19	40.37	40.62	485,024	-0.03(-0.07%)
Aug 09, 2023	41.49	41.56	40.32	40.65	499,774	-0.91(-2.18%)
Aug 08, 2023	40.96	41.60	40.69	41.55	682,716	+0.04(+0.09%)
Aug 07, 2023	40.61	41.63	40.61	41.51	876,586	+0.70(+1.71%)
Aug 04, 2023	41.02	42.35	40.47	40.81	1,144,141	+0.35(+0.88%)
Aug 03, 2023	40.89	41.12	40.41	40.46	619,276	-0.73(-1.77%)
Aug 02, 2023	41.24	41.24	40.61	41.19	445,365	-0.42(-1.02%)