Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.50	34.68	34.11	34.34	1,094,797	+0.35(+1.03%)
Oct 30, 2018	33.28	34.20	33.15	33.99	775,124	+0.71(+2.14%)
Oct 29, 2018	34.92	35.16	32.86	33.28	1,246,522	-1.21(-3.50%)
Oct 26, 2018	34.42	34.72	33.53	34.48	985,249	-0.45(-1.29%)
Oct 25, 2018	34.20	35.12	34.10	34.93	2,401,858	+0.96(+2.84%)
Oct 24, 2018	35.75	35.99	33.92	33.97	897,067	-1.75(-4.90%)
Oct 23, 2018	35.32	35.99	34.79	35.72	858,664	-0.32(-0.88%)
Oct 22, 2018	37.65	37.73	35.92	36.03	1,376,363	-1.54(-4.10%)
Oct 19, 2018	37.49	38.17	37.41	37.58	901,592	+0.07(+0.19%)
Oct 18, 2018	38.04	38.39	37.22	37.50	463,504	-0.81(-2.12%)
Oct 17, 2018	38.34	38.72	37.86	38.31	1,781,033	-0.12(-0.30%)
Oct 16, 2018	37.85	38.68	37.40	38.43	643,979	+0.66(+1.74%)
Oct 15, 2018	37.61	38.08	37.61	37.77	482,410	+0.16(+0.43%)
Oct 12, 2018	38.35	38.49	36.98	37.61	717,301	-0.11(-0.29%)
Oct 11, 2018	38.30	38.96	37.62	37.72	844,926	-0.75(-1.94%)
Oct 10, 2018	39.39	39.65	38.45	38.47	725,460	-0.80(-2.04%)
Oct 09, 2018	40.31	40.31	39.22	39.27	636,537	-1.24(-3.07%)
Oct 08, 2018	40.57	40.57	40.05	40.51	346,561	-0.18(-0.44%)
Oct 05, 2018	41.17	41.50	40.35	40.69	532,789	-0.56(-1.35%)
Oct 04, 2018	41.50	41.77	40.97	41.25	434,921	-0.18(-0.43%)
Oct 03, 2018	41.28	41.80	41.23	41.43	545,842	+0.31(+0.75%)
Oct 02, 2018	40.85	41.16	40.68	41.13	379,797	+0.23(+0.57%)
Oct 01, 2018	41.53	41.68	40.75	40.89	451,603	-0.46(-1.11%)
Sep 28, 2018	41.35	41.65	41.20	41.35	523,358	-0.20(-0.48%)
Sep 27, 2018	41.39	41.88	41.38	41.55	496,597	+0.22(+0.52%)
Sep 26, 2018	41.32	41.62	41.15	41.33	604,747	-0.01(-0.02%)
Sep 25, 2018	41.07	41.49	40.79	41.34	627,530	+0.30(+0.72%)
Sep 24, 2018	41.56	41.67	40.81	41.05	464,840	-0.55(-1.32%)
Sep 21, 2018	41.43	41.77	41.22	41.59	894,824	+0.27(+0.65%)
Sep 20, 2018	41.55	42.01	41.27	41.32	847,653	+0.12(+0.28%)
Sep 19, 2018	41.19	41.87	41.07	41.21	858,397	+0.01(+0.02%)
Sep 18, 2018	41.12	41.48	41.02	41.20	396,404	+0.16(+0.40%)
Sep 17, 2018	41.17	41.34	40.77	41.04	473,562	-0.14(-0.33%)
Sep 14, 2018	40.72	41.50	40.67	41.17	435,706	+0.50(+1.22%)
Sep 13, 2018	40.63	40.82	40.46	40.68	765,704	+0.23(+0.56%)
Sep 12, 2018	40.41	40.61	40.10	40.45	552,515	-0.02(-0.04%)
Sep 11, 2018	40.59	40.94	40.32	40.47	710,362	-0.27(-0.66%)
Sep 10, 2018	39.75	40.80	39.72	40.74	750,226	+1.00(+2.51%)
Sep 07, 2018	40.50	40.71	39.69	39.74	672,752	-0.94(-2.32%)
Sep 06, 2018	41.14	41.14	40.59	40.68	820,159	-0.42(-1.03%)
Sep 05, 2018	41.21	41.39	40.96	41.11	892,744	-0.30(-0.72%)
Sep 04, 2018	41.65	41.80	41.24	41.40	1,032,381	-0.15(-0.37%)
Aug 31, 2018		41.56	41.56	41.56	0	-0.31(-0.73%)
Aug 30, 2018	42.13	42.24	41.83	41.86	574,063	-0.27(-0.64%)
Aug 29, 2018	42.36	42.43	41.56	42.13	869,591	-0.10(-0.23%)
Aug 28, 2018	42.31	42.57	42.17	42.23	575,608	+0.05(+0.11%)
Aug 27, 2018	41.59	42.29	41.59	42.19	540,483	+0.78(+1.89%)
Aug 24, 2018	41.54	41.60	41.20	41.40	348,719	-0.03(-0.07%)
Aug 23, 2018	41.79	41.84	41.33	41.43	641,690	-0.38(-0.90%)
Aug 22, 2018	41.54	41.97	41.43	41.81	507,581	+0.19(+0.45%)
Aug 21, 2018	41.17	41.70	41.17	41.62	1,109,815	+0.59(+1.45%)
Aug 20, 2018	40.98	41.08	40.68	41.03	786,787	+0.14(+0.35%)
Aug 17, 2018	40.82	41.10	40.67	40.88	533,420	+0.03(+0.07%)
Aug 16, 2018	40.48	41.04	40.48	40.85	1,069,088	+0.67(+1.66%)
Aug 15, 2018	40.43	40.43	39.54	40.19	863,648	-0.43(-1.06%)
Aug 14, 2018	40.14	40.76	40.10	40.62	1,073,762	+0.48(+1.19%)
Aug 13, 2018	40.65	40.72	39.68	40.14	506,211	-0.41(-1.02%)
Aug 10, 2018	40.18	40.74	38.88	40.56	1,282,677	+0.86(+2.17%)
Aug 09, 2018	39.87	40.10	39.56	39.69	306,213	-0.19(-0.47%)
Aug 08, 2018	39.98	40.12	39.62	39.88	448,392	-0.18(-0.45%)
Aug 07, 2018	39.76	40.36	39.76	40.06	502,422	+0.33(+0.84%)
Aug 06, 2018	39.61	39.98	39.42	39.73	376,664	+0.02(+0.05%)
Aug 03, 2018	39.25	39.78	39.18	39.71	458,806	+0.52(+1.33%)
Aug 02, 2018	38.89	39.26	38.67	39.19	531,603	+0.00(+0.00%)