Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.07	43.07	43.07	0	-0.20(-0.46%)
Dec 28, 2017	43.23	43.39	43.04	43.27	682,383	+0.10(+0.23%)
Dec 27, 2017	43.13	43.29	43.00	43.17	462,302	+0.08(+0.19%)
Dec 26, 2017	42.78	43.17	42.78	43.09	521,340	+0.26(+0.61%)
Dec 22, 2017	42.76	42.91	42.54	42.83	658,654	+0.33(+0.78%)
Dec 21, 2017	42.15	42.76	41.80	42.50	802,756	+0.47(+1.11%)
Dec 20, 2017	42.18	42.46	42.00	42.03	825,955	+0.13(+0.30%)
Dec 19, 2017	42.08	42.22	41.76	41.90	1,102,882	-0.16(-0.38%)
Dec 18, 2017	41.20	42.38	40.98	42.07	1,501,157	+1.05(+2.55%)
Dec 15, 2017	40.29	41.11	40.27	41.02	1,053,675	+0.96(+2.39%)
Dec 14, 2017	40.34	40.51	39.84	40.06	1,032,483	-0.31(-0.78%)
Dec 13, 2017	39.81	40.39	39.60	40.37	1,903,409	+0.65(+1.65%)
Dec 12, 2017	39.08	39.84	39.08	39.72	673,306	+0.63(+1.60%)
Dec 11, 2017	39.20	39.34	38.99	39.09	1,379,718	-0.12(-0.30%)
Dec 08, 2017	39.26	39.45	39.07	39.21	491,561	+0.02(+0.05%)
Dec 07, 2017	38.83	39.28	38.80	39.19	436,071	+0.28(+0.71%)
Dec 06, 2017		39.67	38.91	38.91	546,514	-0.52(-1.31%)
Dec 05, 2017	39.62	39.81	39.30	39.43	646,693	-0.18(-0.45%)
Dec 04, 2017	39.41	39.47	39.20	39.61	834,908	+0.57(+1.46%)
Dec 01, 2017	38.69	39.15	37.92	39.04	878,396	+0.35(+0.90%)
Nov 30, 2017	38.33	39.13	38.15	38.69	624,089	+0.61(+1.60%)
Nov 29, 2017	38.25	38.64	37.99	38.08	468,707	-0.01(-0.02%)
Nov 28, 2017	37.57	38.25	37.11	38.09	543,764	+0.49(+1.31%)
Nov 27, 2017	37.40	37.70	37.23	37.60	531,990	+0.29(+0.77%)
Nov 24, 2017	37.38	37.53	37.16	37.32	228,192	+0.13(+0.34%)
Nov 22, 2017	37.16	37.54	37.03	37.19	272,681	+0.03(+0.07%)
Nov 21, 2017	37.58	37.58	37.05	37.16	535,929	+0.11(+0.29%)
Nov 20, 2017	37.11	37.32	36.74	37.06	588,441	-0.13(-0.34%)
Nov 17, 2017	37.09	37.25	36.86	37.18	445,408	-0.02(-0.05%)
Nov 16, 2017	36.90	37.31	36.79	37.20	581,900	+0.46(+1.24%)
Nov 15, 2017	36.46	36.82	35.98	36.74	878,294	-0.15(-0.41%)
Nov 14, 2017	37.37	37.60	36.85	36.90	941,309	-0.54(-1.43%)
Nov 13, 2017	38.43	38.43	36.98	37.43	1,002,375	-1.20(-3.10%)
Nov 10, 2017	38.56	39.13	37.92	38.63	865,747	+0.76(+2.01%)
Nov 09, 2017	37.99	38.07	37.24	37.87	1,065,005	-0.26(-0.68%)
Nov 08, 2017	38.45	38.57	37.84	38.13	803,709	-0.41(-1.07%)
Nov 07, 2017	39.18	39.26	38.39	38.54	1,771,572	-0.59(-1.51%)
Nov 06, 2017	39.21	39.36	38.75	39.13	609,321	-0.19(-0.48%)
Nov 03, 2017	39.66	39.68	39.16	39.32	467,893	-0.39(-0.99%)
Nov 02, 2017	39.03	40.34	38.86	39.71	745,292	+0.57(+1.46%)
Nov 01, 2017	39.16	39.58	38.81	39.14	580,518	+0.31(+0.81%)
Oct 31, 2017	38.56	39.06	38.56	38.83	542,955	+0.29(+0.77%)
Oct 30, 2017	38.42	38.76	38.35	38.53	445,073	-0.16(-0.42%)
Oct 27, 2017	38.67	38.82	38.35	38.69	607,804	-0.04(-0.09%)
Oct 26, 2017	38.60	39.00	38.51	38.73	592,470	+0.27(+0.70%)
Oct 25, 2017	39.32	39.38	38.33	38.46	605,228	-0.89(-2.27%)
Oct 24, 2017	39.07	39.73	39.07	39.35	484,557	+0.32(+0.82%)
Oct 23, 2017	39.43	39.53	39.00	39.03	477,670	-0.41(-1.04%)
Oct 20, 2017	38.74	39.45	38.54	39.44	1,196,141	+0.96(+2.48%)
Oct 19, 2017	38.66	38.85	38.05	38.49	938,429	-0.32(-0.83%)
Oct 18, 2017	39.33	39.52	38.74	38.81	850,627	-0.36(-0.91%)
Oct 17, 2017	39.79	39.95	39.01	39.16	1,123,921	-0.65(-1.64%)
Oct 16, 2017	39.99	40.01	39.74	39.82	284,500	+0.07(+0.18%)
Oct 13, 2017	39.64	39.84	39.42	39.75	408,689	+0.25(+0.63%)
Oct 12, 2017	39.08	39.67	39.02	39.50	479,178	+0.32(+0.82%)
Oct 11, 2017	38.61	39.25	38.53	39.17	529,927	+0.56(+1.46%)
Oct 10, 2017	38.79	38.81	38.47	38.61	448,419	+0.05(+0.14%)
Oct 09, 2017	38.74	38.87	38.41	38.56	478,865	-0.10(-0.25%)
Oct 06, 2017	38.70	38.96	38.55	38.66	601,913	-0.15(-0.39%)
Oct 05, 2017	38.86	39.20	38.73	38.81	651,474	-0.03(-0.07%)
Oct 04, 2017	39.26	39.43	38.82	38.83	1,127,755	-0.43(-1.09%)
Oct 03, 2017	38.81	39.82	38.71	39.26	1,337,386	+0.58(+1.50%)