Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.65	37.98		37.90	1,658,044	+0.75(+2.02%)
Jan 28, 2022	36.59	37.16	35.51	37.15	1,240,399	+0.50(+1.35%)
Jan 27, 2022	37.76	38.21	36.53	36.65	1,528,491	-0.70(-1.89%)
Jan 26, 2022	38.43	38.74	37.15	37.36	2,347,185	-0.52(-1.38%)
Jan 25, 2022	38.19	38.44	37.31	37.88	2,724,831	-0.97(-2.50%)
Jan 24, 2022	37.59	39.00	37.14	38.85	2,071,989	+0.12(+0.32%)
Jan 21, 2022	39.36	40.16	38.72	38.73	1,913,036	-1.21(-3.03%)
Jan 20, 2022	40.94	41.39	39.77	39.94	1,508,832	-0.81(-1.99%)
Jan 19, 2022	41.72	41.79	40.58	40.75	4,191,241	-0.95(-2.28%)
Jan 18, 2022	41.78	42.04	41.34	41.70	2,133,083	-0.67(-1.57%)
Jan 14, 2022				42.36	0	-0.25(-0.58%)
Jan 13, 2022	43.74	43.95	42.61	42.61	3,791,752	-0.74(-1.71%)
Jan 12, 2022	43.54	43.83	43.05	43.35	748,858	-0.22(-0.50%)
Jan 11, 2022	44.01	44.53	43.46	43.57	823,972	-0.55(-1.25%)
Jan 10, 2022	44.64	44.64	43.26	44.12	835,770	+0.15(+0.35%)
Jan 07, 2022	43.88	44.59	43.41	43.97	2,388,009	+0.38(+0.87%)
Jan 06, 2022	43.35	43.73	42.07	43.59	1,147,559	+0.64(+1.49%)
Jan 05, 2022	43.46	43.84	42.59	42.95	1,680,839	-0.34(-0.79%)
Jan 04, 2022	43.50	44.05	42.72	43.30	3,013,308	+0.41(+0.95%)
Jan 03, 2022	42.32	43.97	42.32	42.89	2,131,836	+0.78(+1.85%)
Dec 31, 2021	41.55	42.39	41.55	42.11	409,661	+0.23(+0.55%)
Dec 30, 2021	42.18	42.63	41.74	41.88	271,628	-0.15(-0.36%)
Dec 29, 2021	42.25	42.38	41.90	42.03	237,125	-0.25(-0.59%)
Dec 28, 2021	42.09	42.78	41.88	42.28	306,991	-0.08(-0.18%)
Dec 27, 2021	41.55	42.38	41.02	42.35	281,527	+0.57(+1.37%)
Dec 23, 2021	42.13	42.37	41.77	41.78	316,370	+0.10(+0.23%)
Dec 22, 2021	41.20	41.96	40.94	41.69	224,225	+0.49(+1.18%)
Dec 21, 2021	39.49	41.29	39.29	41.20	594,125	+2.35(+6.05%)
Dec 20, 2021	38.32	39.07	37.80	38.85	484,604	-0.70(-1.76%)
Dec 17, 2021	39.39	40.28	38.56	39.55	873,656	-0.29(-0.72%)
Dec 16, 2021	40.77	41.09	39.78	39.83	620,635	-0.21(-0.53%)
Dec 15, 2021	40.11	40.35	38.59	40.05	639,937	+0.12(+0.31%)
Dec 14, 2021	40.51	41.11	39.89	39.92	817,074	-1.01(-2.48%)
Dec 13, 2021	41.82	41.92	40.59	40.94	531,143	-1.23(-2.92%)
Dec 10, 2021	42.53	42.53	41.73	42.17	444,363	-0.01(-0.02%)
Dec 09, 2021	41.80	42.36	41.57	42.18	239,459	-0.19(-0.45%)
Dec 08, 2021	41.69	42.51	41.28	42.37	442,447	+1.08(+2.62%)
Dec 07, 2021	40.85	42.17	40.68	41.29	477,585	+0.95(+2.35%)
Dec 06, 2021	39.63	41.10	39.27	40.34	540,722	+1.57(+4.06%)
Dec 03, 2021	39.89	40.01	38.34	38.77	525,386	-0.78(-1.97%)
Dec 02, 2021	38.12	40.00	37.94	39.54	634,308	+2.09(+5.59%)
Dec 01, 2021	39.53	40.55	37.45	37.45	612,865	-1.02(-2.66%)
Nov 30, 2021	38.62	38.72	37.41	38.47	627,735	-0.78(-1.98%)
Nov 29, 2021	39.70	40.09	38.33	39.25	710,720	+0.28(+0.73%)
Nov 26, 2021	39.72	40.69	37.92	38.97	661,648	-3.81(-8.91%)
Nov 24, 2021	42.84	43.49	42.42	42.78	487,049	-0.52(-1.20%)
Nov 23, 2021	43.15	43.51	42.66	43.30	813,049	+0.62(+1.44%)
Nov 22, 2021	42.43	43.02	42.01	42.68	668,347	+0.68(+1.63%)
Nov 19, 2021	42.36	42.67	41.77	42.00	913,760	-1.13(-2.62%)
Nov 18, 2021	43.76	43.23	42.97	43.13	740,651	-0.54(-1.24%)
Nov 17, 2021	43.64	43.79	42.84	43.67	327,034	-0.30(-0.69%)
Nov 16, 2021	44.50	44.72	43.78	43.97	305,839	-0.59(-1.32%)
Nov 15, 2021	45.33	45.49	44.44	44.56	386,363	-0.41(-0.91%)
Nov 12, 2021	45.13	46.05	44.60	44.96	543,413	-0.30(-0.67%)
Nov 11, 2021	46.52	46.52	45.12	45.27	658,762	-1.32(-2.83%)
Nov 10, 2021	47.00			46.59	793,131	-0.47(-1.01%)
Nov 09, 2021	46.92	47.41	46.65	47.06	581,649	+0.03(+0.06%)
Nov 08, 2021	46.76	47.14	45.94	47.03	921,137	+0.60(+1.29%)
Nov 05, 2021	43.68	48.33	43.50	46.43	1,497,416	+5.73(+14.09%)
Nov 04, 2021	42.50	42.50	40.70	40.70	772,802	-1.48(-3.51%)
Nov 03, 2021	41.37	42.37	41.21	42.18	669,992	+0.81(+1.95%)
Nov 02, 2021	40.42	41.59	40.06	41.37	658,109	+0.99(+2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.