Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.11	42.63	41.89	42.25	182,213	-0.15(-0.34%)
Nov 27, 2019	42.80	42.80	42.09	42.39	271,122	-0.17(-0.41%)
Nov 26, 2019	42.28	42.69	42.05	42.57	525,141	+0.22(+0.52%)
Nov 25, 2019	41.95	42.67	41.66	42.35	1,224,215	+0.62(+1.48%)
Nov 22, 2019	41.68	41.98	41.51	41.73	533,232	+0.06(+0.15%)
Nov 21, 2019	41.31	41.77	41.06	41.67	550,245	+0.36(+0.88%)
Nov 20, 2019	40.80	41.35	40.72	41.30	586,891	+0.25(+0.62%)
Nov 19, 2019	40.86	41.46	40.66	41.05	528,843	+0.32(+0.78%)
Nov 18, 2019	41.11	41.11	40.57	40.73	723,675	-0.63(-1.52%)
Nov 15, 2019	41.29	41.49	41.08	41.36	638,956	+0.25(+0.60%)
Nov 14, 2019	40.88	41.26	40.49	41.11	510,710	+0.25(+0.60%)
Nov 13, 2019	41.17	41.17	40.50	40.86	909,372	-0.53(-1.27%)
Nov 12, 2019	41.69	41.90	41.33	41.39	746,302	-0.29(-0.70%)
Nov 11, 2019	41.41	41.83	41.20	41.68	637,268	+0.06(+0.15%)
Nov 08, 2019	42.82	43.26	40.81	41.62	1,453,641	-0.78(-1.85%)
Nov 07, 2019	42.53	43.08	41.92	42.40	741,441	+0.33(+0.78%)
Nov 06, 2019	42.77	43.20	41.64	42.07	1,071,332	-0.06(-0.15%)
Nov 05, 2019	41.94	42.76	41.69	42.14	794,026	+0.50(+1.20%)
Nov 04, 2019	41.25	41.67	40.99	41.64	418,338	+0.77(+1.89%)
Nov 01, 2019	40.29	40.96	40.12	40.86	500,702	+0.85(+2.11%)
Oct 31, 2019	39.90	40.07	39.34	40.02	396,623	-0.04(-0.09%)
Oct 30, 2019	40.72	40.72	39.44	40.05	575,674	-0.74(-1.81%)
Oct 29, 2019	40.60	40.96	40.52	40.79	336,674	+0.07(+0.18%)
Oct 28, 2019	40.95	41.30	40.56	40.72	557,844	+0.05(+0.13%)
Oct 25, 2019	40.24	40.85	40.17	40.66	361,239	+0.40(+0.99%)
Oct 24, 2019	40.59	40.62	39.83	40.26	424,392	+0.12(+0.29%)
Oct 23, 2019	39.43	40.15	39.24	40.15	393,589	+0.51(+1.29%)
Oct 22, 2019	39.50	39.84	38.88	39.64	308,836	+0.15(+0.37%)
Oct 21, 2019	39.14	39.85	38.87	39.49	563,261	+0.77(+2.00%)
Oct 18, 2019	39.05	39.39	38.61	38.72	530,814	-0.68(-1.73%)
Oct 17, 2019	38.84	39.24	38.59	39.40	401,680	+0.76(+1.98%)
Oct 16, 2019	37.96	38.69	37.93	38.64	487,671	+0.49(+1.29%)
Oct 15, 2019	37.46	38.30	37.26	38.14	481,132	+0.62(+1.65%)
Oct 14, 2019	36.87	37.58	36.69	37.53	307,537	+0.40(+1.08%)
Oct 11, 2019	37.14	37.91	37.12	37.12	559,608	+0.73(+2.00%)
Oct 10, 2019	36.01	36.71	35.93	36.40	320,993	+0.40(+1.11%)
Oct 09, 2019	35.92	36.21	35.70	36.00	405,421	+0.42(+1.18%)
Oct 08, 2019	35.52	35.89	35.38	35.58	887,941	-0.36(-1.01%)
Oct 07, 2019	36.27	36.41	35.89	35.94	619,725	-0.48(-1.32%)
Oct 04, 2019	36.08	36.42	35.80	36.42	342,666	+0.43(+1.19%)
Oct 03, 2019	35.55	36.07	35.08	36.00	669,034	+0.19(+0.53%)
Oct 02, 2019	36.42	36.62	35.11	35.81	750,959	-1.11(-3.01%)
Oct 01, 2019	38.34	38.41	36.86	36.92	580,346	-1.14(-2.99%)
Sep 30, 2019	38.23	38.54	37.81	38.05	476,262	-0.18(-0.48%)
Sep 27, 2019	38.68	39.12	38.08	38.23	554,553	-0.35(-0.90%)
Sep 26, 2019	38.60	38.67	38.18	38.58	498,272	-0.05(-0.12%)
Sep 25, 2019	38.23	38.85	38.07	38.63	413,254	+0.45(+1.19%)
Sep 24, 2019	38.54	38.88	38.10	38.17	395,947	-0.50(-1.29%)
Sep 23, 2019	38.66	38.94	38.13	38.67	550,303	-0.16(-0.42%)
Sep 20, 2019	39.47	39.69	38.58	38.84	592,688	-0.56(-1.43%)
Sep 19, 2019	39.58	39.70	39.19	39.40	484,184	-0.15(-0.37%)
Sep 18, 2019	39.34	39.65	39.06	39.55	425,877	-0.17(-0.44%)
Sep 17, 2019	39.63	39.85	39.05	39.72	467,595	-0.01(-0.02%)
Sep 16, 2019	39.46	40.04	39.17	39.73	1,162,002	-0.34(-0.84%)
Sep 13, 2019	41.04	41.34	40.05	40.06	866,777	-0.77(-1.89%)
Sep 12, 2019	40.46	40.95	40.05	40.84	905,494	+0.20(+0.49%)
Sep 11, 2019	39.57	40.65	39.10	40.64	922,811	+1.29(+3.27%)
Sep 10, 2019	39.00	39.79	38.61	39.35	1,350,932	+0.42(+1.07%)
Sep 09, 2019	38.21	38.99	38.16	38.93	872,151	+0.93(+2.46%)
Sep 06, 2019	38.35	38.65	37.88	38.00	736,265	-0.44(-1.13%)
Sep 05, 2019	38.10	38.68	37.82	38.43	1,327,110	+0.82(+2.17%)
Sep 04, 2019	37.41	37.63	37.11	37.62	853,267	+0.65(+1.77%)

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.