Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.55	38.10	37.27	37.74	912,107	+0.46(+1.23%)
Jun 28, 2018	37.10	37.36	36.60	37.28	871,652	+0.00(+0.00%)
Jun 27, 2018	37.84	38.34	37.26	37.28	1,109,842	-0.40(-1.07%)
Jun 26, 2018	37.46	37.77	36.99	37.69	465,477	+0.30(+0.79%)
Jun 25, 2018	38.20	38.20	37.10	37.39	804,498	-0.89(-2.33%)
Jun 22, 2018	38.45	39.03	38.17	38.28	1,210,382	+0.28(+0.73%)
Jun 21, 2018	38.40	38.52	37.90	38.00	533,830	-0.62(-1.61%)
Jun 20, 2018	39.14	39.14	38.55	38.62	491,949	-0.33(-0.85%)
Jun 19, 2018	39.05	39.15	38.63	38.96	983,225	-0.52(-1.32%)
Jun 18, 2018	39.12	39.78	39.07	39.48	528,393	-0.04(-0.09%)
Jun 15, 2018		39.60	38.69	39.51	1,057,346	+0.06(+0.16%)
Jun 14, 2018	40.11	40.42	39.35	39.45	1,716,546	-0.62(-1.55%)
Jun 13, 2018	40.62	40.62	40.03	40.07	488,027	-0.46(-1.13%)
Jun 12, 2018	40.50	40.88	40.26	40.53	584,849	+0.19(+0.47%)
Jun 11, 2018	40.41	40.65	40.28	40.34	732,599	-0.07(-0.18%)
Jun 08, 2018	40.52	40.55	40.09	40.41	712,581	-0.31(-0.75%)
Jun 07, 2018	40.74	41.08	40.54	40.72	463,121	+0.06(+0.15%)
Jun 06, 2018		40.80	40.27	40.66	486,008	+0.22(+0.56%)
Jun 05, 2018	40.38	40.52	40.23	40.43	448,920	-0.04(-0.09%)
Jun 04, 2018	40.58	40.70	40.32	40.47	298,077	+0.15(+0.38%)
Jun 01, 2018	40.11	40.70	39.87	40.32	491,735	+0.47(+1.17%)
May 31, 2018	39.80	40.05	39.47	39.85	594,530	+0.01(+0.02%)
May 30, 2018	40.01	40.14	39.72	39.84	317,806	+0.11(+0.27%)
May 29, 2018	39.60	39.92	39.27	39.73	615,571	-0.29(-0.72%)
May 25, 2018		40.02	40.02	40.02	0	+0.62(+1.57%)
May 24, 2018	39.27	39.52	38.67	39.40	718,194	-0.04(-0.09%)
May 23, 2018	39.85	40.01	39.15	39.44	933,471	-0.75(-1.88%)
May 22, 2018	40.91	41.13	40.16	40.19	560,250	-0.62(-1.52%)
May 21, 2018	40.15	40.90	40.14	40.81	624,063	+0.81(+2.02%)
May 18, 2018	39.91	40.27	39.87	40.00	413,629	+0.07(+0.18%)
May 17, 2018	40.02	40.40	39.81	39.93	912,862	-0.19(-0.47%)
May 16, 2018	39.96	40.51	39.96	40.12	550,682	+0.24(+0.61%)
May 15, 2018	39.49	40.08	39.22	39.88	605,644	+0.19(+0.47%)
May 14, 2018	39.42	39.98	39.01	39.69	804,837	+0.29(+0.73%)
May 11, 2018	40.28	40.78	38.48	39.40	1,443,053	-0.75(-1.88%)
May 10, 2018	39.62	40.39	39.56	40.15	1,090,565	+0.53(+1.34%)
May 09, 2018	39.53	39.65	39.18	39.62	562,683	+0.47(+1.19%)
May 08, 2018	38.96	39.46	38.74	39.16	510,483	+0.37(+0.95%)
May 07, 2018	39.04	39.12	38.65	38.79	572,279	-0.06(-0.16%)
May 04, 2018	38.16	39.18	38.02	38.85	701,383	+0.56(+1.45%)
May 03, 2018	37.45	38.34	37.43	38.30	854,653	+0.70(+1.86%)
May 02, 2018	37.43	38.37	37.39	37.60	647,392	+0.18(+0.48%)
May 01, 2018	37.25	37.56	36.99	37.42	552,679	+0.01(+0.02%)
Apr 30, 2018	38.07	38.19	37.20	37.41	952,936	-0.59(-1.56%)
Apr 27, 2018	37.73	38.13	37.70	38.00	429,916	+0.31(+0.83%)
Apr 26, 2018	37.99	38.16	37.46	37.69	389,387	-0.15(-0.40%)
Apr 25, 2018	37.52	38.05	37.17	37.84	637,026	+0.13(+0.36%)
Apr 24, 2018	38.31	38.95	37.61	37.70	660,182	-0.66(-1.73%)
Apr 23, 2018	38.38	38.64	38.06	38.37	403,559	+0.04(+0.12%)
Apr 20, 2018	38.73	38.83	38.20	38.32	491,463	-0.31(-0.79%)
Apr 19, 2018	38.69	38.88	38.51	38.63	968,394	-0.04(-0.09%)
Apr 18, 2018	38.43	38.89	38.36	38.66	728,991	+0.48(+1.25%)
Apr 17, 2018	38.46	38.65	37.89	38.19	351,629	-0.02(-0.05%)
Apr 16, 2018	38.21	38.43	38.13	38.21	421,405	+0.24(+0.64%)
Apr 13, 2018	38.41	38.46	37.84	37.96	492,702	-0.19(-0.49%)
Apr 12, 2018	37.83	38.34	37.83	38.15	495,988	+0.53(+1.41%)
Apr 11, 2018	37.49	37.85	37.34	37.62	458,738	-0.42(-1.11%)
Apr 10, 2018	37.68	38.31	37.64	38.05	699,559	+0.82(+2.19%)
Apr 09, 2018	37.62	37.86	36.87	37.23	1,008,233	-0.03(-0.07%)
Apr 06, 2018	39.15	39.20	36.70	37.26	1,476,953	-2.17(-5.51%)
Apr 05, 2018	39.27	39.61	39.10	39.43	798,251	+0.34(+0.87%)
Apr 04, 2018	37.64	39.14	37.64	39.09	1,232,285	+0.47(+1.21%)
Apr 03, 2018	37.70	38.69	37.57	38.62	996,767	+1.23(+3.29%)