Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	42.39	43.81	41.98	43.02	1,185,618	+0.70(+1.66%)
Feb 25, 2021	45.05	45.19	42.03	42.32	854,490	-2.28(-5.11%)
Feb 24, 2021	43.85	46.13	43.77	44.60	969,896	+0.69(+1.58%)
Feb 23, 2021	43.75	44.18	42.16	43.90	1,581,479	+0.29(+0.67%)
Feb 22, 2021	42.04	44.78	42.04	43.61	1,831,677	+1.42(+3.36%)
Feb 19, 2021	40.80	42.82	40.72	42.19	799,402	+1.77(+4.39%)
Feb 18, 2021	40.34	40.89	39.85	40.42	542,148	-0.38(-0.94%)
Feb 17, 2021	39.78	41.13	39.78	40.81	1,151,673	+0.83(+2.09%)
Feb 16, 2021	41.02	41.02	39.79	39.97	1,058,320	-0.46(-1.14%)
Feb 12, 2021	39.63	41.03	39.63	40.43	1,374,728	+0.41(+1.03%)
Feb 11, 2021	41.04	41.10	39.35	40.02	901,506	-0.83(-2.02%)
Feb 10, 2021	40.81	41.13	40.27	40.84	1,294,720	+0.29(+0.72%)
Feb 09, 2021	40.54	40.95	40.18	40.55	1,186,190	-0.26(-0.64%)
Feb 08, 2021	40.98	41.49	40.74	40.82	742,732	+0.32(+0.79%)
Feb 05, 2021	41.26	41.27	40.37	40.50	374,063	-0.19(-0.46%)
Feb 04, 2021	40.85	41.63	40.01	40.68	578,640	+0.19(+0.46%)
Feb 03, 2021	39.08	40.79	39.08	40.50	551,857	+1.36(+3.48%)
Feb 02, 2021	38.69	39.86	38.49	39.14	554,883	+1.17(+3.09%)
Feb 01, 2021	37.62	38.03	37.05	37.96	617,035	+0.79(+2.12%)
Jan 29, 2021	39.21	39.21	37.05	37.18	745,462	-2.28(-5.78%)
Jan 28, 2021	38.73	40.02	38.54	39.46	931,178	+1.48(+3.90%)
Jan 27, 2021	38.56	39.03	37.53	37.97	713,674	-1.33(-3.39%)
Jan 26, 2021	40.86	41.15	39.27	39.31	491,588	-0.84(-2.10%)
Jan 25, 2021	39.81	40.22	38.55	40.15	749,549	+0.28(+0.71%)
Jan 22, 2021	39.92	40.37	39.13	39.87	820,296	-0.63(-1.55%)
Jan 21, 2021	41.94	42.00	40.25	40.50	678,480	-1.40(-3.34%)
Jan 20, 2021	41.73	42.43	41.56	41.89	1,199,673	+0.50(+1.20%)
Jan 19, 2021	40.96	41.73	40.67	41.40	567,329	+0.80(+1.96%)
Jan 15, 2021	42.20	42.25	40.43	40.60	755,269	-1.83(-4.31%)
Jan 14, 2021	41.88	43.02	41.44	42.43	601,272	+0.98(+2.38%)
Jan 13, 2021	42.60	43.01	41.40	41.44	865,447	-1.38(-3.22%)
Jan 12, 2021	42.44	43.19	41.88	42.82	936,321	+0.66(+1.56%)
Jan 11, 2021	39.92	42.23	39.92	42.17	1,550,555	+1.53(+3.76%)
Jan 08, 2021	41.64	41.64	39.63	40.64	483,862	-0.38(-0.92%)
Jan 07, 2021	42.38	42.62	40.55	41.01	943,858	-0.60(-1.44%)
Jan 06, 2021	41.93	42.34	40.80	41.61	1,291,583	+0.58(+1.42%)
Jan 05, 2021	39.78	41.30	39.49	41.03	498,153	+1.27(+3.18%)
Jan 04, 2021	41.76	42.19	39.39	39.77	617,370	-1.90(-4.57%)
Dec 31, 2020		41.67	41.67	41.67	437,853	+0.12(+0.29%)
Dec 30, 2020	40.61	41.86	40.42	41.55	437,853	+0.89(+2.19%)
Dec 29, 2020	40.66	41.13	40.40	40.66	488,050	+0.02(+0.05%)
Dec 28, 2020	40.81	41.50	40.27	40.64	626,018	+0.12(+0.30%)
Dec 24, 2020	40.15	40.62	39.61	40.52	246,248	+0.38(+0.96%)
Dec 23, 2020	38.88	40.33	38.39	40.13	908,990	+1.91(+5.01%)
Dec 22, 2020	39.35	39.69	38.09	38.22	750,153	-1.06(-2.70%)
Dec 21, 2020	37.52	39.46	37.29	39.28	741,423	+0.29(+0.75%)
Dec 18, 2020	39.46	39.79	38.70	38.99	1,041,813	-0.72(-1.82%)
Dec 17, 2020	39.29	40.12	38.75	39.71	813,321	+0.67(+1.71%)
Dec 16, 2020	39.13	39.48	38.32	39.04	880,744	-0.21(-0.52%)
Dec 15, 2020	39.46	39.96	38.73	39.25	783,404	+0.02(+0.05%)
Dec 14, 2020	40.51	40.84	39.16	39.23	1,249,228	-0.54(-1.36%)
Dec 11, 2020	39.68	40.12	38.89	39.77	1,569,316	-0.03(-0.07%)
Dec 10, 2020	38.69	40.16	38.01	39.80	2,254,915	+1.36(+3.55%)
Dec 09, 2020	38.33	38.73	37.42	38.44	1,683,444	+0.18(+0.46%)
Dec 08, 2020	37.92	38.93	37.68	38.26	454,621	-0.07(-0.20%)
Dec 07, 2020	39.51	39.53	37.89	38.33	843,676	-1.59(-3.98%)
Dec 04, 2020	38.68	40.27	38.37	39.92	1,277,176	+1.81(+4.76%)
Dec 03, 2020	35.54	38.67	35.54	38.11	1,288,793	+2.41(+6.75%)
Dec 02, 2020	35.04	35.73	34.89	35.70	552,305	+0.36(+1.00%)

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.