Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.69	32.89	32.28	32.55	3,092,446	-0.68(-2.04%)
May 30, 2019	33.30	33.75	32.92	33.22	1,141,365	+0.04(+0.11%)
May 29, 2019	32.92	33.34	32.80	33.19	1,059,043	-0.02(-0.05%)
May 28, 2019	33.37	33.47	33.02	33.21	840,816	-0.03(-0.08%)
May 24, 2019	33.26	33.46	33.19	33.23	853,058	+0.19(+0.57%)
May 23, 2019	33.41	33.41	32.69	33.04	885,868	-0.79(-2.32%)
May 22, 2019	34.24	34.24	33.67	33.83	939,107	-0.41(-1.19%)
May 21, 2019	33.79	34.43	33.72	34.24	789,213	+0.59(+1.75%)
May 20, 2019	33.53	34.07	33.51	33.65	759,012	-0.36(-1.06%)
May 17, 2019	34.14	34.41	33.63	34.01	1,414,315	-0.49(-1.42%)
May 16, 2019	34.78	35.22	34.37	34.50	1,393,177	-0.18(-0.52%)
May 15, 2019	34.46	35.11	34.27	34.68	792,849	-0.15(-0.44%)
May 14, 2019	34.34	35.21	34.27	34.83	759,122	+0.70(+2.04%)
May 13, 2019	34.14	34.34	33.73	34.14	1,149,331	-1.03(-2.93%)
May 10, 2019	34.83	35.66	34.03	35.17	1,667,180	+0.69(+1.99%)
May 09, 2019	34.35	34.56	33.58	34.48	1,207,160	-0.18(-0.52%)
May 08, 2019	34.69	35.09	34.46	34.66	801,774	-0.09(-0.26%)
May 07, 2019	35.09	35.21	34.34	34.75	1,071,156	-0.85(-2.39%)
May 06, 2019	34.81	35.65	34.72	35.60	968,484	-0.18(-0.51%)
May 03, 2019	35.22	35.79	35.08	35.78	821,201	+0.65(+1.85%)
May 02, 2019	35.21	35.76	34.85	35.13	1,286,944	-0.04(-0.10%)

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.