Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	33.50	34.28	33.11	34.14	782,390	+0.52(+1.55%)
Oct 30, 2023	33.37	34.06	32.86	33.62	1,989,627	+0.33(+0.98%)
Oct 27, 2023	33.61	34.11	33.20	33.29	1,440,106	-0.13(-0.38%)
Oct 26, 2023	33.45	33.87	32.99	33.42	1,279,026	+0.00(+0.00%)
Oct 25, 2023	33.73	34.16	33.42	33.42	528,659	-0.53(-1.57%)
Oct 24, 2023	34.08	34.26	33.73	33.95	408,351	-0.01(-0.03%)
Oct 23, 2023	33.97	34.35	33.82	33.96	763,362	+0.10(+0.29%)
Oct 20, 2023	34.10	34.55	33.84	33.87	663,720	-0.27(-0.78%)
Oct 19, 2023	34.37	35.18	33.87	34.13	642,716	-0.37(-1.09%)
Oct 18, 2023	35.65	35.88	34.51	34.51	614,399	-1.73(-4.76%)
Oct 17, 2023	35.57	36.56	35.57	36.23	514,303	+0.45(+1.27%)
Oct 16, 2023	35.58	36.06	35.34	35.78	429,772	+0.54(+1.54%)
Oct 13, 2023	36.07	36.20	34.89	35.24	660,690	-0.73(-2.03%)
Oct 12, 2023	36.93	36.93	35.69	35.97	481,823	-0.80(-2.17%)
Oct 11, 2023	36.21	36.98	36.21	36.76	746,057	+0.70(+1.94%)
Oct 10, 2023	36.35	36.86	35.96	36.06	1,213,344	+0.04(+0.11%)
Oct 09, 2023	36.77	37.01	35.75	36.02	786,076	-1.20(-3.23%)
Oct 06, 2023	37.06	37.64	36.26	37.23	522,871	+0.00(+0.00%)
Oct 05, 2023	36.76	37.32	36.55	37.23	570,550	+0.38(+1.04%)
Oct 04, 2023	36.20	36.88	36.08	36.84	635,210	+0.45(+1.25%)
Oct 03, 2023	37.31	37.32	36.01	36.39	841,150	-1.24(-3.30%)
Oct 02, 2023	38.78	38.79	37.35	37.63	572,567	-1.22(-3.15%)
Sep 29, 2023	39.04	39.44	38.70	38.85	436,700	-0.08(-0.20%)
Sep 28, 2023	38.87	39.29	38.79	38.93	402,545	-0.01(-0.03%)
Sep 27, 2023	38.92	39.12	38.41	38.94	495,633	+0.23(+0.59%)
Sep 26, 2023	39.02	39.17	38.70	38.72	332,270	-0.56(-1.43%)
Sep 25, 2023	38.63	39.32	39.03	39.28	330,316	+0.45(+1.17%)
Sep 22, 2023	39.49	39.65	38.48	38.82	527,216	-0.71(-1.80%)
Sep 21, 2023	39.46	39.76	39.11	39.53	494,521	-0.18(-0.45%)
Sep 20, 2023	39.78	40.34	39.60	39.71	513,719	+0.20(+0.50%)
Sep 19, 2023	39.73	40.07	39.50	39.51	546,965	-0.17(-0.42%)
Sep 18, 2023	39.25	40.13	39.02	39.68	528,665	+0.47(+1.21%)
Sep 15, 2023	38.67	39.24	38.51	39.21	766,433	+0.40(+1.04%)
Sep 14, 2023	39.05	39.40	38.63	38.80	414,591	+0.24(+0.61%)
Sep 13, 2023	38.40	38.74	38.17	38.57	410,519	+0.22(+0.57%)
Sep 12, 2023	38.77	38.77	38.10	38.35	732,530	-0.60(-1.54%)
Sep 11, 2023	40.13	40.32	38.94	38.95	676,141	-0.81(-2.03%)
Sep 08, 2023	39.48	39.97	39.46	39.76	365,158	+0.25(+0.62%)
Sep 07, 2023	39.94	40.22	39.44	39.52	652,592	-0.69(-1.71%)
Sep 06, 2023	40.15	40.65	39.80	40.20	493,016	+0.61(+1.54%)
Sep 05, 2023	40.06	40.19	39.58	39.59	580,035	-0.83(-2.06%)
Sep 01, 2023	40.54	40.97	40.13	40.43	825,751	+0.44(+1.10%)
Aug 31, 2023	39.75	40.13	39.40	39.99	728,718	+0.25(+0.62%)
Aug 30, 2023	39.99	40.37	39.73	39.74	351,761	-0.58(-1.44%)
Aug 29, 2023	40.09	40.59	39.78	40.32	303,473	+0.31(+0.78%)
Aug 28, 2023	39.38	40.27	39.38	40.01	366,139	+0.77(+1.95%)
Aug 25, 2023	39.25	39.43	38.69	39.24	464,408	+0.05(+0.13%)
Aug 24, 2023	39.39	39.95	39.15	39.19	295,116	-0.46(-1.16%)
Aug 23, 2023	39.37	39.83	39.19	39.65	413,549	+0.18(+0.45%)
Aug 22, 2023	39.68	40.03	39.15	39.48	539,005	+0.07(+0.17%)
Aug 21, 2023	39.69	39.93	39.08	39.41	402,786	-0.16(-0.40%)
Aug 18, 2023	38.78	39.61	38.58	39.56	391,634	+0.32(+0.82%)
Aug 17, 2023	39.93	40.13	39.24	39.24	423,372	-0.56(-1.41%)
Aug 16, 2023	40.09	40.49	39.73	39.80	360,525	-0.28(-0.71%)
Aug 15, 2023	40.21	40.65	39.98	40.08	479,987	-0.61(-1.49%)
Aug 14, 2023	40.35	40.73	40.22	40.69	360,097	-0.06(-0.14%)
Aug 11, 2023	40.34	40.76	39.98	40.75	432,836	+0.31(+0.78%)
Aug 10, 2023	40.65	41.01	40.19	40.44	487,188	-0.03(-0.07%)
Aug 09, 2023	41.31	41.38	40.14	40.47	502,004	-0.90(-2.18%)
Aug 08, 2023	40.78	41.42	40.51	41.37	685,761	+0.04(+0.10%)
Aug 07, 2023	40.43	41.45	40.43	41.33	880,497	+0.70(+1.71%)
Aug 04, 2023	40.84	42.16	40.29	40.63	1,149,246	+0.35(+0.88%)
Aug 03, 2023	40.71	40.94	40.23	40.28	622,039	-0.73(-1.77%)
Aug 02, 2023	41.06	41.06	40.43	41.01	447,352	-0.42(-1.02%)

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.