Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.20	37.95	37.19	37.69	1,108,313	+0.65(+1.75%)
Jun 27, 2019	36.87	37.21	36.82	37.04	399,920	+0.31(+0.84%)
Jun 26, 2019	36.25	36.90	36.14	36.73	520,019	+0.71(+1.97%)
Jun 25, 2019	36.22	36.31	35.93	36.02	446,313	-0.17(-0.48%)
Jun 24, 2019	36.77	36.91	36.12	36.19	921,434	-0.52(-1.42%)
Jun 21, 2019	36.73	37.10	36.51	36.71	696,315	-0.13(-0.35%)
Jun 20, 2019	37.17	37.35	36.47	36.84	640,280	+0.26(+0.72%)
Jun 19, 2019	36.37	36.99	36.30	36.58	658,868	+0.24(+0.65%)
Jun 18, 2019	35.58	36.49	35.26	36.34	846,269	+1.08(+3.08%)
Jun 17, 2019	35.44	35.82	35.03	35.25	562,633	-0.16(-0.44%)
Jun 14, 2019	35.99	35.99	35.25	35.41	657,375	-0.73(-2.02%)
Jun 13, 2019	35.88	36.23	35.81	36.14	611,133	+0.43(+1.20%)
Jun 12, 2019	36.06	36.07	35.36	35.71	701,848	-0.37(-1.04%)
Jun 11, 2019	36.38	36.84	35.91	36.08	783,201	-0.05(-0.15%)
Jun 10, 2019	35.43	36.22	35.39	36.14	690,609	+0.99(+2.83%)
Jun 07, 2019	35.23	35.53	35.03	35.14	928,420	-0.02(-0.05%)
Jun 06, 2019	35.09	35.19	34.45	35.16	597,547	+0.16(+0.47%)
Jun 05, 2019	35.37	35.43	34.49	35.00	921,942	-0.33(-0.93%)
Jun 04, 2019	33.52	35.33	33.46	35.33	1,931,018	+2.25(+6.81%)
Jun 03, 2019	32.74	33.30	32.73	33.07	1,925,068	+0.37(+1.14%)
May 31, 2019	32.85	33.05	32.44	32.70	3,077,606	-0.68(-2.04%)
May 30, 2019	33.46	33.91	33.07	33.38	1,135,888	+0.04(+0.11%)
May 29, 2019	33.07	33.50	32.96	33.35	1,053,961	-0.02(-0.05%)
May 28, 2019	33.53	33.63	33.17	33.37	836,781	-0.03(-0.08%)
May 24, 2019	33.42	33.62	33.35	33.39	848,964	+0.19(+0.57%)
May 23, 2019	33.57	33.57	32.85	33.20	881,617	-0.79(-2.33%)
May 22, 2019	34.40	34.41	33.83	33.99	934,600	-0.41(-1.19%)
May 21, 2019	33.96	34.59	33.88	34.40	785,426	+0.59(+1.75%)
May 20, 2019	33.69	34.24	33.67	33.81	755,370	-0.36(-1.06%)
May 17, 2019	34.30	34.57	33.79	34.17	1,407,528	-0.49(-1.42%)
May 16, 2019	34.95	35.39	34.54	34.66	1,386,491	-0.18(-0.52%)
May 15, 2019	34.63	35.28	34.44	34.85	789,044	-0.15(-0.44%)
May 14, 2019	34.51	35.38	34.44	35.00	755,479	+0.70(+2.04%)
May 13, 2019	34.30	34.51	33.89	34.30	1,143,815	-1.04(-2.93%)
May 10, 2019	35.00	35.84	34.19	35.34	1,659,179	+0.69(+1.99%)
May 09, 2019	34.52	34.73	33.74	34.65	1,201,367	-0.18(-0.52%)
May 08, 2019	34.86	35.26	34.63	34.83	797,926	-0.09(-0.26%)
May 07, 2019	35.26	35.38	34.50	34.92	1,066,016	-0.85(-2.39%)
May 06, 2019	34.98	35.82	34.88	35.77	963,836	-0.18(-0.51%)
May 03, 2019	35.39	35.96	35.25	35.95	817,260	+0.65(+1.85%)
May 02, 2019	35.38	35.94	35.02	35.30	1,280,768	-0.04(-0.10%)
May 01, 2019	35.09	36.19	35.09	35.34	1,235,498	+0.31(+0.88%)
Apr 30, 2019	34.84	35.09	34.70	35.03	1,437,936	+0.13(+0.36%)
Apr 29, 2019	34.79	35.31	34.75	34.90	769,705	+0.17(+0.50%)
Apr 26, 2019	34.34	34.76	34.28	34.73	974,679	+0.26(+0.76%)
Apr 25, 2019	34.78	34.80	34.22	34.46	974,620	-0.32(-0.91%)
Apr 24, 2019	34.46	34.97	34.46	34.78	810,106	+0.26(+0.76%)
Apr 23, 2019	34.00	34.66	34.00	34.52	618,977	+0.63(+1.85%)
Apr 22, 2019	34.21	34.38	33.76	33.89	496,771	-0.45(-1.30%)
Apr 18, 2019	34.80	34.86	34.12	34.34	780,932	-0.18(-0.53%)
Apr 17, 2019	34.35	34.82	34.24	34.52	1,098,369	+0.34(+0.98%)
Apr 16, 2019	34.06	34.45	33.90	34.18	806,563	+0.15(+0.43%)
Apr 15, 2019	34.34	34.47	33.93	34.04	577,841	-0.21(-0.61%)
Apr 12, 2019	33.93	34.37	33.87	34.25	783,464	+0.64(+1.89%)
Apr 11, 2019	33.00	33.64	33.00	33.61	703,187	+0.64(+1.96%)
Apr 10, 2019	32.33	33.17	32.33	32.97	867,293	+0.63(+1.94%)
Apr 09, 2019	33.06	33.06	32.23	32.34	807,835	-0.91(-2.73%)
Apr 08, 2019	33.47	33.58	33.03	33.25	925,000	-0.22(-0.65%)
Apr 05, 2019	33.44	33.63	33.23	33.47	903,015	+0.22(+0.66%)
Apr 04, 2019	32.46	33.45	32.46	33.25	1,445,974	+0.74(+2.29%)
Apr 03, 2019	32.58	33.20	32.30	32.50	732,448	+0.22(+0.68%)
Apr 02, 2019	32.19	32.34	31.90	32.28	761,979	+0.11(+0.34%)