Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	27.21	27.57	26.28	27.36	733,215	-0.10(-0.37%)
Jun 29, 2020	26.62	27.60	25.89	27.46	1,154,823	+1.36(+5.23%)
Jun 26, 2020	26.85	27.04	25.97	26.10	2,077,062	-0.92(-3.39%)
Jun 25, 2020	26.64	27.23	26.23	27.02	1,224,029	-0.08(-0.31%)
Jun 24, 2020	27.79	27.93	26.21	27.10	1,364,883	-1.31(-4.60%)
Jun 23, 2020	28.45	28.85	28.02	28.41	755,301	+0.46(+1.64%)
Jun 22, 2020	27.81	28.30	27.17	27.95	826,451	-0.21(-0.76%)
Jun 19, 2020	28.87	29.33	27.90	28.16	1,617,289	-0.43(-1.50%)
Jun 18, 2020	28.66	29.09	28.22	28.59	1,100,343	-0.51(-1.77%)
Jun 17, 2020	30.48	30.48	28.93	29.11	1,269,965	-1.39(-4.56%)
Jun 16, 2020	32.42	32.47	30.31	30.50	1,242,329	+0.44(+1.46%)
Jun 15, 2020	28.02	30.73	27.56	30.06	1,104,499	+0.38(+1.29%)
Jun 12, 2020	29.87	30.48	28.42	29.68	1,334,360	+1.81(+6.50%)
Jun 11, 2020	27.37	28.44	27.01	27.87	1,493,072	-2.24(-7.45%)
Jun 10, 2020	32.62	32.90	30.01	30.11	1,307,041	-2.90(-8.77%)
Jun 09, 2020	33.08	33.45	31.78	33.00	1,237,747	-1.49(-4.31%)
Jun 08, 2020	34.24	34.91	33.72	34.49	2,414,095	+1.91(+5.85%)
Jun 05, 2020	35.58	36.39	32.38	32.58	2,806,812	+0.35(+1.07%)
Jun 04, 2020	32.37	32.79	30.91	32.24	2,896,617	+0.09(+0.29%)
Jun 03, 2020	30.24	32.46	30.16	32.14	1,756,758	+2.47(+8.34%)
Jun 02, 2020	29.24	30.07	29.11	29.67	1,345,170	+0.63(+2.18%)
Jun 01, 2020	27.82	29.38	27.58	29.04	1,367,022	+1.03(+3.69%)
May 29, 2020	27.38	28.59	27.13	28.01	2,059,775	-0.25(-0.89%)
May 28, 2020	29.25	29.30	27.48	28.26	1,764,818	-0.02(-0.07%)
May 27, 2020	27.31	28.32	26.76	28.28	1,565,776	+1.75(+6.59%)
May 26, 2020	26.76	27.34	25.96	26.53	2,514,216	+1.66(+6.70%)
May 22, 2020	25.05	25.38	24.25	24.86	1,077,732	+0.03(+0.11%)
May 21, 2020	24.65	25.11	24.32	24.83	1,635,698	+0.61(+2.53%)
May 20, 2020	24.36	24.56	23.89	24.22	1,778,968	+0.70(+2.97%)
May 19, 2020	24.07	24.63	22.81	23.52	1,635,874	-0.76(-3.14%)
May 18, 2020	22.44	24.41	22.16	24.28	2,008,292	+3.78(+18.41%)
May 15, 2020	20.44	21.06	20.20	20.51	893,021	-0.33(-1.56%)
May 14, 2020	19.78	20.84	18.36	20.83	1,756,107	+0.41(+2.00%)
May 13, 2020	21.76	21.76	19.49	20.43	1,713,830	-1.67(-7.58%)
May 12, 2020	23.18	23.23	21.89	22.10	1,345,248	-0.90(-3.92%)
May 11, 2020	24.51	24.63	22.56	23.00	1,942,545	-2.09(-8.34%)
May 08, 2020	24.18	25.23	23.55	25.09	1,697,557	+2.43(+10.71%)
May 07, 2020	22.28	23.04	22.01	22.67	998,234	+0.94(+4.32%)
May 06, 2020	22.57	22.84	21.68	21.73	827,003	-0.56(-2.50%)
May 05, 2020	22.93	24.82	22.04	22.29	1,384,712	+0.33(+1.53%)
May 04, 2020	21.56	22.28	20.31	21.95	1,709,121	-0.56(-2.48%)
May 01, 2020	23.38	24.02	21.84	22.51	1,214,921	-1.81(-7.46%)
Apr 30, 2020	23.46	24.64	22.95	24.32	1,730,342	-0.53(-2.13%)
Apr 29, 2020	22.24	25.20	22.22	24.85	2,032,927	+3.43(+16.02%)
Apr 28, 2020	21.20	22.03	20.82	21.42	1,867,310	+1.13(+5.55%)
Apr 27, 2020	19.20	20.46	19.14	20.29	1,981,514	+1.15(+6.03%)
Apr 24, 2020	19.09	19.39	18.61	19.14	2,056,657	+0.42(+2.24%)
Apr 23, 2020	18.96	19.26	18.61	18.72	1,951,569	+0.11(+0.60%)
Apr 22, 2020	20.71	20.83	18.61	18.61	1,852,393	-1.33(-6.67%)
Apr 21, 2020	19.79	20.16	19.42	19.94	2,148,292	-0.63(-3.07%)
Apr 20, 2020	21.05	21.37	20.16	20.57	1,432,386	-1.53(-6.90%)
Apr 17, 2020	21.30	22.69	21.30	22.10	1,362,539	+1.84(+9.09%)
Apr 16, 2020	21.58	21.58	19.67	20.26	1,338,378	-1.51(-6.92%)
Apr 15, 2020	21.39	21.88	20.30	21.76	1,407,782	-0.79(-3.51%)
Apr 14, 2020	22.88	23.96	22.35	22.55	1,007,723	+0.05(+0.21%)
Apr 13, 2020	24.18	24.18	21.45	22.51	1,684,674	-1.71(-7.07%)
Apr 09, 2020	24.36	25.74	23.38	24.22	2,468,226	+1.32(+5.77%)
Apr 08, 2020	22.44	23.68	22.03	22.90	2,195,966	+0.67(+3.01%)
Apr 07, 2020	22.20	25.57	21.92	22.23	2,817,942	+2.05(+10.14%)
Apr 06, 2020	19.29	21.37	18.99	20.18	1,772,832	+2.61(+14.88%)
Apr 03, 2020	18.83	19.24	16.38	17.57	2,722,176	-1.35(-7.13%)
Apr 02, 2020	19.01	20.29	18.52	18.92	2,032,434	-0.24(-1.26%)