Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	37.44	37.95	37.33	37.53	418,559	-0.08(-0.20%)
Aug 30, 2021	38.28	38.28	37.49	37.60	614,774	-0.52(-1.36%)
Aug 27, 2021	37.39	38.34	37.39	38.12	699,168	+0.73(+1.94%)
Aug 26, 2021	38.85	39.02	37.18	37.39	654,901	-1.60(-4.09%)
Aug 25, 2021	38.77	39.66	38.26	38.99	1,804,624	+0.32(+0.83%)
Aug 24, 2021	37.72	38.99	37.72	38.67	745,778	+0.97(+2.58%)
Aug 23, 2021	38.22	38.42	37.63	37.70	837,468	-0.11(-0.30%)
Aug 20, 2021	37.70	38.00	37.45	37.81	384,897	-0.07(-0.17%)
Aug 19, 2021	38.63	38.70	37.59	37.88	768,642	-1.22(-3.12%)
Aug 18, 2021	39.91	40.14	39.07	39.09	1,462,705	-0.99(-2.47%)
Aug 17, 2021	40.13	40.45	39.48	40.08	854,080	-0.61(-1.51%)
Aug 16, 2021	40.78	40.92	40.10	40.70	1,016,631	-0.38(-0.92%)
Aug 13, 2021	41.14	41.25	40.86	41.08	466,233	-0.01(-0.02%)
Aug 12, 2021	40.84	41.10	40.39	41.09	397,860	+0.01(+0.02%)
Aug 11, 2021	40.43	41.12	39.64	41.08	404,089	+0.91(+2.26%)
Aug 10, 2021	39.40	40.22	39.24	40.17	348,209	+0.76(+1.92%)
Aug 09, 2021	39.69	39.69	38.43	39.41	1,182,193	-0.76(-1.90%)
Aug 06, 2021	40.89	41.43	38.40	40.18	1,093,552	-0.62(-1.53%)
Aug 05, 2021	40.03	40.93	39.68	40.80	586,386	+1.04(+2.61%)
Aug 04, 2021	39.55	39.99	39.12	39.76	1,141,358	-0.38(-0.94%)
Aug 03, 2021	39.70	40.18	38.57	40.14	701,622	+0.39(+0.97%)
Aug 02, 2021	40.33	41.17	39.30	39.75	705,198	-0.25(-0.61%)
Jul 30, 2021	39.67	40.26	39.32	40.00	576,599	-0.16(-0.40%)
Jul 29, 2021	40.23	40.71	40.02	40.16	290,051	+0.47(+1.19%)
Jul 28, 2021	39.41	40.07	38.99	39.69	467,335	+0.63(+1.62%)
Jul 27, 2021	38.57	39.13	38.30	39.06	433,456	-0.16(-0.41%)
Jul 26, 2021	39.09	39.60	38.81	39.22	408,853	+0.36(+0.92%)
Jul 23, 2021	39.15	39.47	38.35	38.86	549,237	-0.14(-0.36%)
Jul 22, 2021	39.66	39.66	38.45	39.00	450,555	-0.61(-1.55%)
Jul 21, 2021	39.22	40.38	39.17	39.61	468,517	+0.70(+1.80%)
Jul 20, 2021	36.69	39.20	36.69	38.91	802,201	+2.13(+5.80%)
Jul 19, 2021	37.05	37.70	36.18	36.78	1,130,251	-1.26(-3.30%)
Jul 16, 2021	39.59	39.60	37.87	38.04	757,819	-1.15(-2.94%)
Jul 15, 2021	38.50	39.44	38.50	39.19	441,721	+0.26(+0.68%)
Jul 14, 2021	39.35	39.74	38.36	38.92	421,946	-0.07(-0.17%)
Jul 13, 2021	39.44	39.61	38.81	38.99	365,959	-0.78(-1.97%)
Jul 12, 2021	39.09	39.91	39.06	39.77	478,531	-0.11(-0.28%)
Jul 09, 2021	39.20	39.95	38.98	39.89	501,828	+1.41(+3.66%)
Jul 08, 2021	38.07	39.69	37.20	38.48	875,304	-0.37(-0.95%)
Jul 07, 2021	38.44	39.27	38.32	38.85	529,159	+0.09(+0.22%)
Jul 06, 2021	39.69	39.70	38.11	38.76	656,340	-1.10(-2.77%)
Jul 02, 2021	40.01	40.06	39.68	39.87	245,197	-0.19(-0.47%)
Jul 01, 2021	39.76	40.22	39.33	40.06	455,835	+0.64(+1.63%)
Jun 30, 2021	39.34	39.75	39.09	39.41	1,315,894	+0.01(+0.02%)
Jun 29, 2021	40.28	40.59	39.35	39.40	457,780	-0.84(-2.09%)
Jun 28, 2021	41.43	41.55	39.78	40.25	544,557	-1.75(-4.16%)
Jun 25, 2021	42.22	42.76	41.70	41.99	1,099,019	+0.09(+0.23%)
Jun 24, 2021	41.22	42.01	40.63	41.90	574,185	+0.87(+2.12%)
Jun 23, 2021	41.29	41.67	40.98	41.03	304,076	-0.12(-0.30%)
Jun 22, 2021	41.31	41.38	40.86	41.15	295,474	-0.44(-1.07%)
Jun 21, 2021	40.60	41.79	40.43	41.60	442,019	+1.57(+3.92%)
Jun 18, 2021	40.65	41.05	40.01	40.03	752,876	-1.36(-3.29%)
Jun 17, 2021	42.96	43.02	40.60	41.39	914,973	-1.41(-3.29%)
Jun 16, 2021	43.37	43.37	42.28	42.79	530,662	-0.82(-1.88%)
Jun 15, 2021	43.30	43.88	43.04	43.62	355,211	+0.40(+0.92%)
Jun 14, 2021	43.51	43.74	42.90	43.22	566,128	-0.45(-1.04%)
Jun 11, 2021	43.17	43.72	42.94	43.67	485,050	+0.56(+1.29%)
Jun 10, 2021	44.01	44.02	42.94	43.12	447,458	-0.39(-0.89%)
Jun 09, 2021	44.66	44.66	43.48	43.50	318,229	-1.15(-2.58%)
Jun 08, 2021	43.98	44.86	43.53	44.65	367,010	+0.53(+1.20%)
Jun 07, 2021	43.98	44.40	43.65	44.13	241,641	+0.20(+0.45%)
Jun 04, 2021	44.13	44.26	43.49	43.93	361,769	-0.03(-0.06%)
Jun 03, 2021	44.48	44.48	43.52	43.96	638,130	-0.69(-1.54%)
Jun 02, 2021	45.61	45.73	44.50	44.64	482,273	-0.72(-1.58%)

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.