Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.67	34.92	34.53	34.86	1,444,870	+0.13(+0.36%)
Apr 29, 2019	34.62	35.14	34.58	34.73	773,416	+0.17(+0.50%)
Apr 26, 2019	34.17	34.59	34.12	34.56	979,379	+0.26(+0.76%)
Apr 25, 2019	34.62	34.63	34.06	34.30	979,320	-0.32(-0.91%)
Apr 24, 2019	34.29	34.81	34.29	34.62	814,012	+0.26(+0.76%)
Apr 23, 2019	33.84	34.49	33.84	34.35	621,962	+0.62(+1.85%)
Apr 22, 2019	34.05	34.22	33.59	33.73	499,167	-0.44(-1.30%)
Apr 18, 2019	34.63	34.70	33.96	34.17	784,698	-0.18(-0.53%)
Apr 17, 2019	34.18	34.65	34.07	34.35	1,103,666	+0.33(+0.98%)
Apr 16, 2019	33.89	34.28	33.74	34.02	810,452	+0.14(+0.43%)
Apr 15, 2019	34.17	34.31	33.77	33.87	580,628	-0.21(-0.61%)
Apr 12, 2019	33.77	34.21	33.70	34.08	787,242	+0.63(+1.89%)
Apr 11, 2019	32.84	33.48	32.84	33.45	706,578	+0.64(+1.96%)
Apr 10, 2019	32.17	33.02	32.17	32.81	871,475	+0.62(+1.94%)
Apr 09, 2019	32.90	32.90	32.08	32.18	811,730	-0.90(-2.73%)
Apr 08, 2019	33.30	33.42	32.87	33.09	929,460	-0.22(-0.65%)
Apr 05, 2019	33.28	33.47	33.07	33.30	907,369	+0.22(+0.66%)
Apr 04, 2019	32.30	33.29	32.30	33.09	1,452,946	+0.74(+2.29%)
Apr 03, 2019	32.42	33.04	32.15	32.35	735,980	+0.22(+0.68%)
Apr 02, 2019	32.04	32.18	31.75	32.13	765,654	+0.11(+0.34%)
Apr 01, 2019	31.35	32.20	31.32	32.02	1,073,125	+0.97(+3.11%)
Mar 29, 2019	31.04	31.35	30.85	31.05	635,700	+0.30(+0.97%)
Mar 28, 2019	30.27	30.76	30.27	30.76	1,042,193	+0.49(+1.61%)
Mar 27, 2019	30.20	30.61	29.90	30.27	816,223	+0.03(+0.09%)
Mar 26, 2019	30.29	30.71	29.97	30.24	1,142,196	+0.33(+1.09%)
Mar 25, 2019	29.54	30.11	29.30	29.91	1,383,059	+0.37(+1.25%)
Mar 22, 2019	30.44	30.44	28.91	29.54	2,685,607	-1.19(-3.88%)
Mar 21, 2019	29.83	30.88	29.70	30.74	1,313,638	+0.80(+2.69%)
Mar 20, 2019	30.29	30.48	29.65	29.93	1,430,745	-0.48(-1.58%)
Mar 19, 2019	30.93	31.14	30.39	30.41	820,563	-0.30(-0.97%)
Mar 18, 2019	30.59	30.87	30.46	30.71	1,202,281	+0.23(+0.77%)
Mar 15, 2019	31.23	31.23	30.46	30.48	2,139,696	-0.81(-2.59%)
Mar 14, 2019	31.79	32.06	31.17	31.29	1,154,874	-0.46(-1.45%)
Mar 13, 2019	31.70	32.20	31.52	31.75	1,671,621	+0.22(+0.69%)
Mar 12, 2019	31.39	31.64	30.99	31.53	1,666,661	+0.20(+0.63%)
Mar 11, 2019	31.30	31.36	30.22	31.33	2,590,072	-0.53(-1.67%)
Mar 08, 2019	30.76	31.95	30.65	31.86	835,003	+0.42(+1.35%)
Mar 07, 2019	31.97	32.06	30.96	31.44	788,598	-0.59(-1.83%)
Mar 06, 2019	33.31	33.31	32.01	32.03	827,306	-1.31(-3.94%)
Mar 05, 2019	33.55	33.75	32.96	33.34	820,178	-0.17(-0.51%)
Mar 04, 2019	34.44	34.71	33.28	33.51	657,284	-0.77(-2.23%)
Mar 01, 2019	34.01	34.38	33.69	34.28	839,778	+0.63(+1.87%)
Feb 28, 2019	34.04	34.04	33.59	33.65	535,983	-0.46(-1.35%)
Feb 27, 2019	34.30	34.40	33.91	34.11	650,392	-0.24(-0.71%)
Feb 26, 2019	34.66	34.83	34.34	34.35	672,003	-0.37(-1.06%)
Feb 25, 2019	34.54	35.06	34.52	34.72	751,714	+0.29(+0.84%)
Feb 22, 2019	34.29	35.07	33.90	34.43	1,165,784	+0.38(+1.11%)
Feb 21, 2019	34.87	34.96	33.91	34.05	1,375,095	-0.46(-1.33%)
Feb 20, 2019	34.84	35.05	34.46	34.51	1,580,451	-0.25(-0.73%)
Feb 19, 2019	34.42	34.94	34.32	34.76	563,302	+0.27(+0.78%)
Feb 15, 2019	34.64	34.85	34.29	34.49	748,727	+0.24(+0.71%)
Feb 14, 2019	34.07	34.43	33.60	34.25	523,912	-0.14(-0.39%)
Feb 13, 2019	34.70	34.93	34.23	34.38	670,647	-0.02(-0.05%)
Feb 12, 2019	33.93	34.46	33.79	34.40	859,783	+0.84(+2.50%)
Feb 11, 2019	33.21	33.79	33.13	33.57	1,006,413	+0.40(+1.19%)
Feb 08, 2019	33.21	33.46	32.84	33.17	756,944	-0.45(-1.34%)
Feb 07, 2019	33.96	34.14	33.29	33.62	663,323	-0.51(-1.50%)
Feb 06, 2019	34.95	35.06	34.12	34.13	645,635	-0.90(-2.57%)
Feb 05, 2019	34.34	35.08	34.31	35.03	604,604	+0.73(+2.13%)
Feb 04, 2019	34.02	34.41	33.93	34.30	753,564	+0.14(+0.42%)

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.