Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.81	38.91	37.59	38.66	624,723	-0.78(-1.98%)
Nov 29, 2021	39.90	40.29	38.52	39.44	707,309	+0.29(+0.73%)
Nov 26, 2021	39.91	40.89	38.11	39.15	658,473	-3.83(-8.91%)
Nov 24, 2021	43.05	43.70	42.63	42.98	484,712	-0.52(-1.20%)
Nov 23, 2021	43.35	43.72	42.87	43.51	809,148	+0.62(+1.44%)
Nov 22, 2021	42.64	43.23	42.21	42.89	665,140	+0.69(+1.63%)
Nov 19, 2021	42.56	42.88	41.97	42.20	909,375	-1.13(-2.62%)
Nov 18, 2021	43.97	43.44	43.18	43.33	737,097	-0.54(-1.24%)
Nov 17, 2021	43.85	44.00	43.05	43.88	325,464	-0.30(-0.69%)
Nov 16, 2021	44.72	44.93	43.99	44.18	304,371	-0.59(-1.32%)
Nov 15, 2021	45.55	45.71	44.66	44.77	384,509	-0.41(-0.91%)
Nov 12, 2021	45.34	46.27	44.82	45.18	540,805	-0.30(-0.67%)
Nov 11, 2021	46.74	46.74	45.33	45.49	655,601	-1.32(-2.83%)
Nov 10, 2021	47.23			46.81	789,325	-0.48(-1.01%)
Nov 09, 2021	47.14	47.64	46.88	47.29	578,857	+0.03(+0.06%)
Nov 08, 2021	46.98	47.37	46.16	47.26	916,716	+0.60(+1.29%)
Nov 05, 2021	43.89	48.56	43.71	46.66	1,490,230	+5.76(+14.09%)
Nov 04, 2021	42.71	42.71	40.90	40.90	769,093	-1.49(-3.51%)
Nov 03, 2021	41.57	42.57	41.41	42.38	666,777	+0.81(+1.95%)
Nov 02, 2021	40.62	41.79	40.25	41.57	654,951	+0.99(+2.44%)
Nov 01, 2021	38.37	40.83	38.81	40.58	516,537	+2.44(+6.39%)
Oct 29, 2021	39.05	39.18	37.88	38.14	1,052,645	-0.90(-2.32%)
Oct 28, 2021	38.93	39.31	38.45	39.05	669,265	+0.10(+0.24%)
Oct 27, 2021	40.15	40.36	38.77	38.95	819,566	-1.33(-3.31%)
Oct 26, 2021	39.94			40.29	771,762	+0.43(+1.08%)
Oct 25, 2021	39.90	40.49	39.52	39.86	491,604	+0.10(+0.26%)
Oct 22, 2021	39.52	40.02	39.31	39.75	420,866	+0.12(+0.31%)
Oct 21, 2021	39.72	40.02	39.25	39.63	723,676	-0.32(-0.81%)
Oct 20, 2021	39.44	40.44	39.09	39.95	600,578	+0.52(+1.33%)
Oct 19, 2021	40.18	40.23	39.16	39.43	698,878	-0.49(-1.22%)
Oct 18, 2021	39.89	40.21	39.61	39.91	530,952	-0.33(-0.83%)
Oct 15, 2021	40.48	40.69	40.02	40.25	518,259	+0.24(+0.60%)
Oct 14, 2021	40.08	40.31	39.55	40.01	604,608	+0.20(+0.50%)
Oct 13, 2021	39.70	39.96	39.00	39.81	637,620	+0.10(+0.24%)
Oct 12, 2021	39.51	39.97	39.10	39.72	305,950	+0.14(+0.36%)
Oct 11, 2021	40.05	40.52	39.49	39.57	433,358	-0.29(-0.72%)
Oct 08, 2021	39.96	40.19	39.47	39.86	445,069	-0.05(-0.12%)
Oct 07, 2021	40.19	40.33	39.69	39.91	791,128	+0.12(+0.31%)
Oct 06, 2021	38.76	39.81	38.29	39.78	582,650	+0.58(+1.48%)
Oct 05, 2021	38.84	39.52	38.18	39.20	588,083	+0.50(+1.28%)
Oct 04, 2021	39.76	40.18	38.71	38.71	880,006	-1.06(-2.66%)
Oct 01, 2021	37.95	39.87	37.70	39.76	738,217	+2.30(+6.13%)
Sep 30, 2021	38.03	38.48	37.39	37.47	475,080	-0.56(-1.48%)
Sep 29, 2021	38.16	38.39	37.86	38.03	407,220	+0.06(+0.15%)
Sep 28, 2021	37.87	38.32	37.47	37.97	562,475	+0.16(+0.43%)
Sep 27, 2021	37.16	38.56	37.16	37.81	588,405	+0.87(+2.35%)
Sep 24, 2021	36.70	37.49	36.70	36.94	363,577	+0.03(+0.08%)
Sep 23, 2021	35.84	37.31	35.75	36.91	610,266	+1.31(+3.69%)
Sep 22, 2021	35.55	36.35	35.52	35.60	487,070	+0.61(+1.74%)
Sep 21, 2021	36.26	36.57	34.94	34.99	963,037	-0.96(-2.68%)
Sep 20, 2021	34.98	36.16	34.78	35.95	712,700	-0.06(-0.16%)
Sep 17, 2021	36.79	37.01	35.86	36.01	1,550,710	-0.85(-2.30%)
Sep 16, 2021	37.41	37.51	36.85	36.86	392,957	-0.41(-1.10%)
Sep 15, 2021	36.91	37.52	36.74	37.27	515,822	+0.35(+0.95%)
Sep 14, 2021	37.46	37.71	36.49	36.91	649,038	-0.41(-1.10%)
Sep 13, 2021	36.91	37.61	36.11	37.32	581,093	+0.73(+2.00%)
Sep 10, 2021	37.88	37.88	36.57	36.59	390,723	-1.00(-2.66%)
Sep 09, 2021	36.95	38.20	36.77	37.59	733,371	+0.59(+1.60%)
Sep 08, 2021	37.50	37.78	36.57	37.00	374,515	-0.59(-1.56%)
Sep 07, 2021	38.26	38.81	37.46	37.59	465,841	-0.91(-2.37%)
Sep 03, 2021	38.36	38.89	38.13	38.50	724,120	+0.46(+1.20%)
Sep 02, 2021	37.58	38.30	37.48	38.04	652,010	+0.62(+1.65%)