Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.92	40.16	38.36	38.52	663,207	-1.36(-3.41%)
Apr 28, 2022	39.49	40.50	38.84	39.88	681,507	+0.79(+2.03%)
Apr 27, 2022	39.56	39.70	38.75	39.08	707,558	-0.65(-1.64%)
Apr 26, 2022	41.37	41.49	39.73	39.73	742,863	-2.11(-5.05%)
Apr 25, 2022	41.69	41.87	40.38	41.85	624,205	-0.55(-1.31%)
Apr 22, 2022	42.89	43.25	42.38	42.40	596,459	-0.90(-2.08%)
Apr 21, 2022	44.31	44.94	43.09	43.30	724,815	-0.24(-0.55%)
Apr 20, 2022	43.65	44.09	43.07	43.54	518,408	+0.20(+0.46%)
Apr 19, 2022	41.78	43.50	41.78	43.34	503,444	+1.74(+4.18%)
Apr 18, 2022	41.07	42.09	40.95	41.60	486,811	+0.17(+0.42%)
Apr 14, 2022	40.77	41.65	40.77	41.43	440,247	+0.48(+1.17%)
Apr 13, 2022	39.71	41.01	39.64	40.95	734,024	+1.16(+2.91%)
Apr 12, 2022	40.35	40.63	39.72	39.79	641,446	-0.36(-0.91%)
Apr 11, 2022	39.77	40.78	39.65	40.15	571,214	+0.21(+0.53%)
Apr 08, 2022	40.33	40.74	39.91	39.94	734,362	-0.45(-1.11%)
Apr 07, 2022	40.83	40.83	39.57	40.39	773,233	-0.29(-0.71%)
Apr 06, 2022	40.72	40.86	39.78	40.68	852,319	-0.50(-1.21%)
Apr 05, 2022	41.88	42.22	40.97	41.18	781,255	-0.90(-2.14%)
Apr 04, 2022	42.13	42.32	41.79	42.08	1,153,026	-0.35(-0.83%)
Apr 01, 2022	43.44	43.46	42.13	42.43	1,597,974	-0.27(-0.63%)
Mar 31, 2022	42.56	43.16	42.32	42.70	1,482,755	+0.13(+0.31%)
Mar 30, 2022	41.79	43.02	41.44	42.56	1,746,255	-0.67(-1.55%)
Mar 29, 2022	43.81	44.23	42.89	43.23	882,754	+0.14(+0.33%)
Mar 28, 2022	42.55	43.23	42.27	43.09	1,032,651	+0.34(+0.81%)
Mar 25, 2022	42.00	42.96	41.94	42.75	1,126,553	+0.84(+2.01%)
Mar 24, 2022	41.27	41.92	40.98	41.90	1,032,511	+0.80(+1.95%)
Mar 23, 2022	41.22	41.53	40.75	41.10	923,219	-0.28(-0.67%)
Mar 22, 2022	40.40	41.65	40.12	41.38	1,138,270	+1.11(+2.75%)
Mar 21, 2022	40.15	40.45	39.66	40.27	1,380,820	-0.02(-0.05%)
Mar 18, 2022	39.36	40.35	39.23	40.29	1,394,555	+0.57(+1.44%)
Mar 17, 2022	38.93	39.89	38.70	39.71	790,470	+0.32(+0.81%)
Mar 16, 2022	38.25	40.01	38.08	39.39	1,097,747	+1.42(+3.74%)
Mar 15, 2022	37.14	38.17	36.85	37.98	1,606,160	+1.40(+3.83%)
Mar 14, 2022	35.93	36.83	35.66	36.58	1,599,227	+0.94(+2.65%)
Mar 11, 2022	34.90	35.72	34.60	35.63	1,378,989	+1.45(+4.23%)
Mar 10, 2022	33.32	34.20	32.49	34.19	2,056,300	-0.01(-0.03%)
Mar 09, 2022	35.36	35.78	34.13	34.20	1,754,505	+0.28(+0.81%)
Mar 08, 2022	32.55	34.55	31.81	33.92	1,861,142	+1.93(+6.04%)
Mar 07, 2022	34.60	34.69	31.93	31.99	2,162,265	-2.81(-8.07%)
Mar 04, 2022	36.46	36.47	34.53	34.80	1,439,286	-2.44(-6.55%)
Mar 03, 2022	38.94	38.94	36.68	37.23	934,141	-1.65(-4.24%)
Mar 02, 2022	37.95	39.46	37.64	38.88	1,508,925	+1.60(+4.29%)
Mar 01, 2022	39.42	39.68	36.97	37.28	1,749,485	-2.48(-6.23%)
Feb 28, 2022	41.39	41.63	38.98	39.76	2,982,392	-3.09(-7.22%)
Feb 25, 2022	42.07	43.27	42.55	42.85	1,277,896	+1.10(+2.65%)
Feb 24, 2022	41.20	41.82	40.05	41.74	1,652,363	-0.44(-1.04%)
Feb 23, 2022	43.03	43.17	41.95	42.18	1,233,128	-0.46(-1.07%)
Feb 22, 2022	42.50	43.70	42.18	42.64	1,569,832	-0.20(-0.47%)
Feb 18, 2022				42.84	0	+2.15(+5.29%)
Feb 17, 2022	41.22	41.58	40.24	40.69	782,856	-1.09(-2.62%)
Feb 16, 2022	41.15	42.05	41.13	41.78	1,643,092	+0.47(+1.13%)
Feb 15, 2022	40.11	41.49	40.06	41.32	962,532	+1.90(+4.83%)
Feb 14, 2022	39.46	40.20	39.13	39.41	1,064,729	+0.16(+0.41%)
Feb 11, 2022	39.45	41.04	38.83	39.25	940,131	-0.95(-2.37%)
Feb 10, 2022	39.89	41.27	39.86	40.20	875,517	-0.26(-0.64%)
Feb 09, 2022	40.11	40.91	39.96	40.46	1,041,542	+1.03(+2.61%)
Feb 08, 2022	38.03	39.66	37.78	39.43	3,725,075	+1.62(+4.28%)
Feb 07, 2022	37.47	38.13	37.46	37.81	970,552	+0.49(+1.30%)
Feb 04, 2022	36.99	37.58	36.91	37.33	451,738	+0.10(+0.28%)
Feb 03, 2022	37.86		37.19	37.22	1,384,727	-0.99(-2.59%)
Feb 02, 2022	38.44	38.56	37.78	38.21	1,900,463	-0.23(-0.59%)

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.