Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.18	41.48	41.03	41.18	525,504	-0.20(-0.48%)
Sep 27, 2018	41.22	41.71	41.21	41.38	498,634	+0.22(+0.52%)
Sep 26, 2018	41.15	41.45	40.98	41.16	607,227	-0.01(-0.02%)
Sep 25, 2018	40.90	41.32	40.63	41.17	630,104	+0.30(+0.72%)
Sep 24, 2018	41.39	41.50	40.64	40.88	466,746	-0.55(-1.32%)
Sep 21, 2018	41.26	41.60	41.05	41.42	898,493	+0.27(+0.65%)
Sep 20, 2018	41.38	41.84	41.10	41.16	851,129	+0.12(+0.28%)
Sep 19, 2018	41.02	41.69	40.90	41.04	861,917	+0.01(+0.02%)
Sep 18, 2018	40.95	41.31	40.85	41.03	398,029	+0.16(+0.40%)
Sep 17, 2018	41.00	41.17	40.60	40.87	475,504	-0.13(-0.33%)
Sep 14, 2018	40.55	41.33	40.50	41.00	437,493	+0.49(+1.22%)
Sep 13, 2018	40.46	40.65	40.29	40.51	768,844	+0.22(+0.56%)
Sep 12, 2018	40.24	40.44	39.94	40.28	554,781	-0.02(-0.04%)
Sep 11, 2018	40.43	40.77	40.16	40.30	713,275	-0.27(-0.66%)
Sep 10, 2018	39.59	40.63	39.56	40.57	753,303	+0.99(+2.51%)
Sep 07, 2018	40.33	40.54	39.53	39.58	675,511	-0.94(-2.32%)
Sep 06, 2018	40.97	40.97	40.43	40.52	823,523	-0.42(-1.03%)
Sep 05, 2018	41.05	41.22	40.80	40.94	896,405	-0.30(-0.72%)
Sep 04, 2018	41.48	41.63	41.07	41.23	1,036,615	-0.15(-0.37%)
Aug 31, 2018		41.39	41.39	41.39	0	-0.30(-0.73%)
Aug 30, 2018	41.96	42.07	41.66	41.69	576,417	-0.27(-0.64%)
Aug 29, 2018	42.18	42.26	41.39	41.96	873,158	-0.10(-0.23%)
Aug 28, 2018	42.14	42.40	42.00	42.06	577,968	+0.04(+0.11%)
Aug 27, 2018	41.42	42.12	41.42	42.01	542,700	+0.78(+1.89%)
Aug 24, 2018	41.37	41.43	41.03	41.23	350,149	-0.03(-0.07%)
Aug 23, 2018	41.62	41.67	41.16	41.26	644,321	-0.38(-0.90%)
Aug 22, 2018	41.37	41.80	41.26	41.64	509,662	+0.19(+0.45%)
Aug 21, 2018	41.00	41.53	41.00	41.45	1,114,367	+0.59(+1.45%)
Aug 20, 2018	40.81	40.92	40.52	40.86	790,014	+0.14(+0.35%)
Aug 17, 2018	40.65	40.93	40.50	40.71	535,607	+0.03(+0.07%)
Aug 16, 2018	40.31	40.87	40.31	40.69	1,073,472	+0.66(+1.66%)
Aug 15, 2018	40.27	40.27	39.38	40.03	867,190	-0.43(-1.06%)
Aug 14, 2018	39.97	40.60	39.94	40.46	1,078,166	+0.47(+1.19%)
Aug 13, 2018	40.48	40.56	39.51	39.98	508,287	-0.41(-1.02%)
Aug 10, 2018	40.02	40.57	38.72	40.39	1,287,937	+0.86(+2.17%)
Aug 09, 2018	39.70	39.93	39.40	39.53	307,469	-0.19(-0.47%)
Aug 08, 2018	39.82	39.95	39.46	39.72	450,231	-0.18(-0.45%)
Aug 07, 2018	39.60	40.20	39.60	39.90	504,483	+0.33(+0.84%)
Aug 06, 2018	39.45	39.82	39.26	39.57	378,209	+0.02(+0.05%)
Aug 03, 2018	39.09	39.61	39.02	39.55	460,687	+0.52(+1.33%)
Aug 02, 2018	38.73	39.10	38.51	39.03	533,783	+0.00(+0.00%)
Aug 01, 2018	39.34	39.46	38.87	39.03	901,252	-0.34(-0.86%)
Jul 31, 2018	38.83	39.43	38.69	39.37	738,838	+0.63(+1.62%)
Jul 30, 2018	39.34	39.55	38.61	38.74	780,164	-0.50(-1.28%)
Jul 27, 2018	39.27	39.44	38.95	39.25	601,037	+0.04(+0.11%)
Jul 26, 2018	38.70	39.36	38.70	39.20	345,073	+0.40(+1.04%)
Jul 25, 2018	38.52	38.82	38.23	38.80	360,475	+0.35(+0.91%)
Jul 24, 2018	38.51	38.90	38.31	38.45	490,803	+0.21(+0.54%)
Jul 23, 2018	38.16	38.53	37.80	38.24	420,773	+0.02(+0.05%)
Jul 20, 2018	38.57	38.65	37.11	38.23	2,524,734	-0.74(-1.91%)
Jul 19, 2018	39.10	39.39	38.91	38.97	945,660	-0.25(-0.64%)
Jul 18, 2018	38.72	39.36	38.72	39.22	382,966	+0.70(+1.81%)
Jul 17, 2018	37.87	38.71	37.70	38.52	1,718,470	+0.64(+1.70%)
Jul 16, 2018	37.93	38.19	37.69	37.88	559,624	-0.01(-0.02%)
Jul 13, 2018	37.80	38.30	37.80	37.88	595,231	+0.04(+0.09%)
Jul 12, 2018	38.31	38.58	37.69	37.85	626,234	-0.24(-0.63%)
Jul 11, 2018	38.08	38.66	37.99	38.09	776,509	-0.42(-1.09%)
Jul 10, 2018	38.75	38.84	38.32	38.51	422,368	-0.04(-0.09%)
Jul 09, 2018	37.94	38.68	37.94	38.55	424,140	+0.77(+2.04%)
Jul 06, 2018	37.66	38.08	37.56	37.78	361,241	-0.09(-0.24%)
Jul 05, 2018	37.80	37.97	37.48	37.87	666,956	+0.25(+0.67%)
Jul 03, 2018		37.62	37.62	37.62	0	+0.13(+0.36%)

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.