Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	40.08	40.25	39.52	40.20	394,861	-0.04(-0.09%)
Oct 30, 2019	40.90	40.90	39.61	40.23	573,117	-0.74(-1.81%)
Oct 29, 2019	40.78	41.15	40.70	40.97	335,178	+0.07(+0.18%)
Oct 28, 2019	41.13	41.49	40.75	40.90	555,366	+0.05(+0.13%)
Oct 25, 2019	40.42	41.03	40.35	40.85	359,635	+0.40(+0.99%)
Oct 24, 2019	40.77	40.80	40.01	40.44	422,507	+0.12(+0.29%)
Oct 23, 2019	39.60	40.32	39.42	40.32	391,841	+0.51(+1.29%)
Oct 22, 2019	39.68	40.01	39.05	39.81	307,464	+0.15(+0.37%)
Oct 21, 2019	39.31	40.02	39.05	39.67	560,759	+0.78(+2.00%)
Oct 18, 2019	39.23	39.57	38.78	38.89	528,457	-0.69(-1.73%)
Oct 17, 2019	39.02	39.42	38.76	39.58	399,896	+0.77(+1.98%)
Oct 16, 2019	38.13	38.86	38.09	38.81	485,505	+0.49(+1.29%)
Oct 15, 2019	37.63	38.47	37.43	38.31	478,995	+0.62(+1.65%)
Oct 14, 2019	37.03	37.75	36.85	37.69	306,171	+0.40(+1.08%)
Oct 11, 2019	37.31	38.08	37.28	37.29	557,123	+0.73(+2.00%)
Oct 10, 2019	36.18	36.87	36.09	36.56	319,567	+0.40(+1.11%)
Oct 09, 2019	36.08	36.37	35.86	36.16	403,620	+0.42(+1.18%)
Oct 08, 2019	35.68	36.05	35.54	35.74	883,997	-0.37(-1.01%)
Oct 07, 2019	36.43	36.57	36.05	36.10	616,973	-0.48(-1.32%)
Oct 04, 2019	36.24	36.59	35.96	36.59	341,144	+0.43(+1.19%)
Oct 03, 2019	35.71	36.23	35.24	36.16	666,062	+0.19(+0.53%)
Oct 02, 2019	36.58	36.78	35.27	35.97	747,623	-1.11(-3.01%)
Oct 01, 2019	38.51	38.58	37.03	37.08	577,768	-1.14(-2.99%)
Sep 30, 2019	38.41	38.72	37.98	38.22	474,147	-0.18(-0.48%)
Sep 27, 2019	38.85	39.29	38.25	38.41	552,090	-0.35(-0.90%)
Sep 26, 2019	38.77	38.84	38.35	38.75	496,059	-0.05(-0.12%)
Sep 25, 2019	38.41	39.02	38.24	38.80	411,418	+0.46(+1.19%)
Sep 24, 2019	38.72	39.05	38.27	38.34	394,188	-0.50(-1.29%)
Sep 23, 2019	38.84	39.11	38.30	38.84	547,859	-0.16(-0.42%)
Sep 20, 2019	39.65	39.87	38.75	39.01	590,055	-0.57(-1.43%)
Sep 19, 2019	39.76	39.87	39.37	39.58	482,033	-0.15(-0.37%)
Sep 18, 2019	39.52	39.82	39.24	39.72	423,985	-0.17(-0.44%)
Sep 17, 2019	39.80	40.02	39.23	39.90	465,518	-0.01(-0.02%)
Sep 16, 2019	39.64	40.22	39.35	39.90	1,156,840	-0.34(-0.84%)
Sep 13, 2019	41.22	41.52	40.22	40.24	862,927	-0.78(-1.89%)
Sep 12, 2019	40.64	41.13	40.22	41.02	901,472	+0.20(+0.49%)
Sep 11, 2019	39.74	40.83	39.28	40.82	918,712	+1.29(+3.27%)
Sep 10, 2019	39.18	39.97	38.79	39.52	1,344,932	+0.42(+1.07%)
Sep 09, 2019	38.38	39.16	38.33	39.11	868,277	+0.94(+2.46%)
Sep 06, 2019	38.52	38.82	38.05	38.17	732,995	-0.44(-1.13%)
Sep 05, 2019	38.27	38.85	37.99	38.60	1,321,216	+0.82(+2.17%)
Sep 04, 2019	37.57	37.80	37.27	37.78	849,477	+0.66(+1.77%)
Sep 03, 2019	37.55	37.55	36.57	37.13	843,718	-0.73(-1.93%)
Aug 30, 2019	37.84	37.98	37.55	37.86	459,658	+0.37(+1.00%)
Aug 29, 2019	36.84	37.86	36.84	37.48	653,415	+1.04(+2.85%)
Aug 28, 2019	35.25	36.65	34.97	36.44	727,683	+1.12(+3.17%)
Aug 27, 2019	36.33	36.33	35.10	35.32	1,057,569	-0.76(-2.10%)
Aug 26, 2019	35.92	36.14	35.61	36.08	745,742	+0.54(+1.51%)
Aug 23, 2019	35.84	36.23	35.26	35.54	1,089,837	-0.61(-1.69%)
Aug 22, 2019	35.94	36.26	35.75	36.15	336,221	+0.39(+1.10%)
Aug 21, 2019	35.98	36.11	35.69	35.76	345,141	+0.17(+0.49%)
Aug 20, 2019	35.32	35.68	35.10	35.59	451,420	+0.09(+0.26%)
Aug 19, 2019	35.59	35.71	35.47	35.50	769,701	+0.42(+1.20%)
Aug 16, 2019	34.94	35.35	34.79	35.08	807,502	+0.49(+1.42%)
Aug 15, 2019	34.73	34.93	34.21	34.58	779,477	+0.03(+0.08%)
Aug 14, 2019	34.77	34.89	34.20	34.56	905,987	-0.97(-2.72%)
Aug 13, 2019	35.92	36.59	35.31	35.52	999,845	-0.23(-0.64%)
Aug 12, 2019	36.29	36.29	35.54	35.75	572,987	-0.80(-2.19%)
Aug 09, 2019	36.40	36.95	34.82	36.55	1,226,121	-0.05(-0.15%)
Aug 08, 2019	35.50	36.68	35.47	36.61	887,707	+1.34(+3.80%)
Aug 07, 2019	34.67	35.49	34.37	35.27	1,013,565	-0.15(-0.41%)
Aug 06, 2019	35.26	35.71	34.68	35.41	633,684	+0.46(+1.30%)
Aug 05, 2019	35.28	35.50	34.64	34.96	2,085,575	-1.04(-2.89%)
Aug 02, 2019	36.66	36.76	35.47	36.00	1,010,392	-0.94(-2.54%)