Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	33.96	34.75	33.85	34.24	571,298	+0.26(+0.77%)
Oct 28, 2022	34.11	34.38	33.30	33.97	587,221	+0.21(+0.63%)
Oct 27, 2022	33.71	34.62	33.60	33.76	424,184	+0.39(+1.16%)
Oct 26, 2022	33.67	34.07	33.32	33.37	368,217	-0.12(-0.35%)
Oct 25, 2022	32.46	33.65	32.46	33.49	454,980	+0.90(+2.77%)
Oct 24, 2022	32.93	33.09	32.14	32.59	417,308	-0.27(-0.83%)
Oct 21, 2022	31.80	32.91	31.57	32.86	300,674	+1.05(+3.29%)
Oct 20, 2022	31.89	32.58	31.68	31.81	351,105	+0.05(+0.15%)
Oct 19, 2022	32.18	32.59	31.50	31.76	295,245	-0.60(-1.86%)
Oct 18, 2022	32.75	33.14	31.96	32.36	392,576	+0.63(+1.99%)
Oct 17, 2022	31.35	31.78	30.93	31.73	597,956	+1.08(+3.51%)
Oct 14, 2022	31.83	32.08	30.53	30.66	474,107	-0.68(-2.17%)
Oct 13, 2022	29.94	31.46	29.36	31.34	535,720	+0.71(+2.31%)
Oct 12, 2022	30.04	30.86	29.61	30.63	416,510	+0.38(+1.25%)
Oct 11, 2022	31.18	31.19	29.93	30.25	622,508	-1.12(-3.56%)
Oct 10, 2022	31.36	31.82	30.90	31.36	509,150	-0.03(-0.09%)
Oct 07, 2022	31.38	31.68	30.73	31.39	373,498	-0.49(-1.55%)
Oct 06, 2022	31.87	32.31	31.64	31.89	269,424	-0.32(-0.99%)
Oct 05, 2022	32.05	32.35	31.54	32.21	821,077	-0.49(-1.51%)
Oct 04, 2022	31.87	33.03	31.87	32.70	516,337	+1.67(+5.38%)
Oct 03, 2022	30.65	31.41	30.41	31.03	663,701	+0.95(+3.16%)
Sep 30, 2022	30.38	30.79	30.06	30.08	646,328	-0.44(-1.43%)
Sep 29, 2022	30.43	30.59	29.74	30.52	845,946	-0.43(-1.38%)
Sep 28, 2022	30.00	31.34	29.88	30.95	667,430	+0.97(+3.24%)
Sep 27, 2022	29.70	30.60	29.40	29.98	819,308	+0.77(+2.62%)
Sep 26, 2022	30.19	30.82	29.18	29.21	921,805	-1.39(-4.53%)
Sep 23, 2022	30.85	30.96	29.73	30.60	661,416	-0.87(-2.77%)
Sep 22, 2022	32.69	32.69	31.25	31.47	443,810	-1.09(-3.34%)
Sep 21, 2022	33.97	34.05	32.44	32.56	482,326	-1.05(-3.12%)
Sep 20, 2022	33.73	33.92	33.50	33.61	359,543	-0.54(-1.59%)
Sep 19, 2022	32.57	34.17	32.57	34.15	465,885	+1.12(+3.38%)
Sep 16, 2022	34.11	34.11	32.67	33.03	1,138,489	-1.94(-5.55%)
Sep 15, 2022	34.93	35.62	34.79	34.97	470,743	-0.21(-0.61%)
Sep 14, 2022	35.34	35.44	34.51	35.19	391,038	-0.17(-0.49%)
Sep 13, 2022	35.57	36.08	35.18	35.36	424,749	-1.88(-5.05%)
Sep 12, 2022	36.97	37.61	36.97	37.24	326,271	+0.57(+1.56%)
Sep 09, 2022	36.17	36.78	36.12	36.67	254,886	+0.95(+2.65%)
Sep 08, 2022	35.17	35.74	34.82	35.73	542,480	+0.09(+0.24%)
Sep 07, 2022	34.75	35.76	34.53	35.64	879,008	+0.45(+1.29%)
Sep 06, 2022	35.32	35.38	34.47	35.19	439,543	+0.27(+0.77%)
Sep 02, 2022	35.18	35.52	34.57	34.91	436,559	+0.28(+0.81%)
Sep 01, 2022	34.70	34.70	33.93	34.63	415,331	-0.46(-1.32%)
Aug 31, 2022	35.75	36.14	35.08	35.10	412,308	-0.54(-1.52%)
Aug 30, 2022	36.35	36.58	35.42	35.64	481,846	-0.30(-0.83%)
Aug 29, 2022	35.72	36.18	35.50	35.94	259,279	-0.23(-0.64%)
Aug 26, 2022	37.44	37.60	36.05	36.17	366,423	-1.39(-3.70%)
Aug 25, 2022	37.21	37.68	37.02	37.56	298,169	+0.88(+2.39%)
Aug 24, 2022	36.44	36.81	36.21	36.68	271,906	+0.34(+0.93%)
Aug 23, 2022	36.24	36.81	36.21	36.34	244,404	+0.28(+0.78%)
Aug 22, 2022	36.60	36.61	36.03	36.06	269,438	-1.31(-3.51%)
Aug 19, 2022	38.24	38.69	37.26	37.38	480,958	-1.33(-3.44%)
Aug 18, 2022	38.59	39.03	38.18	38.71	433,868	-0.13(-0.32%)
Aug 17, 2022	38.96	39.18	38.45	38.83	516,900	-0.86(-2.16%)
Aug 16, 2022	39.08	39.82	39.07	39.69	764,444	+0.79(+2.03%)
Aug 15, 2022	38.20	39.05	38.20	38.90	377,603	+0.24(+0.62%)
Aug 12, 2022	38.13	38.85	38.00	38.66	495,048	+0.75(+1.99%)
Aug 11, 2022	37.64	38.49	37.64	37.91	742,874	+0.77(+2.08%)
Aug 10, 2022	37.28	37.64	37.00	37.13	762,546	+0.65(+1.77%)
Aug 09, 2022	36.54	36.78	35.78	36.49	700,375	-0.16(-0.45%)
Aug 08, 2022	37.34	37.64	36.53	36.65	647,221	-0.29(-0.78%)
Aug 05, 2022	35.74	37.72	35.64	36.94	959,013	+0.35(+0.95%)
Aug 04, 2022	36.38	36.67	36.12	36.59	603,060	+0.41(+1.12%)
Aug 03, 2022	35.99	36.47	35.60	36.19	656,866	+0.73(+2.07%)
Aug 02, 2022	35.53	36.07	34.91	35.46	468,134	-0.40(-1.10%)