Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.35	34.53	33.96	34.19	1,099,681	+0.35(+1.03%)
Oct 30, 2018	33.13	34.04	33.01	33.84	778,582	+0.71(+2.14%)
Oct 29, 2018	34.76	35.00	32.72	33.13	1,252,083	-1.20(-3.50%)
Oct 26, 2018	34.27	34.57	33.38	34.33	989,645	-0.45(-1.29%)
Oct 25, 2018	34.04	34.97	33.94	34.78	2,412,574	+0.96(+2.84%)
Oct 24, 2018	35.59	35.83	33.77	33.82	901,069	-1.74(-4.90%)
Oct 23, 2018	35.16	35.83	34.64	35.56	862,495	-0.31(-0.88%)
Oct 22, 2018	37.48	37.56	35.76	35.87	1,382,504	-1.53(-4.10%)
Oct 19, 2018	37.33	38.00	37.25	37.41	905,614	+0.07(+0.19%)
Oct 18, 2018	37.87	38.22	37.06	37.34	465,572	-0.81(-2.12%)
Oct 17, 2018	38.17	38.55	37.70	38.14	1,788,979	-0.12(-0.30%)
Oct 16, 2018	37.69	38.51	37.24	38.26	646,852	+0.66(+1.74%)
Oct 15, 2018	37.44	37.91	37.44	37.61	484,562	+0.16(+0.43%)
Oct 12, 2018	38.18	38.31	36.82	37.44	720,501	-0.11(-0.29%)
Oct 11, 2018	38.13	38.79	37.45	37.55	848,696	-0.74(-1.94%)
Oct 10, 2018	39.21	39.47	38.28	38.30	728,697	-0.80(-2.04%)
Oct 09, 2018	40.13	40.13	39.04	39.09	639,377	-1.24(-3.07%)
Oct 08, 2018	40.39	40.39	39.88	40.33	348,107	-0.18(-0.44%)
Oct 05, 2018	40.99	41.31	40.17	40.51	535,166	-0.56(-1.35%)
Oct 04, 2018	41.32	41.58	40.79	41.07	436,861	-0.18(-0.44%)
Oct 03, 2018	41.10	41.62	41.05	41.25	548,277	+0.31(+0.75%)
Oct 02, 2018	40.67	40.98	40.49	40.94	381,491	+0.23(+0.57%)
Oct 01, 2018	41.35	41.49	40.57	40.71	453,618	-0.46(-1.11%)
Sep 28, 2018	41.17	41.46	41.02	41.17	525,693	-0.20(-0.48%)
Sep 27, 2018	41.20	41.70	41.19	41.37	498,813	+0.22(+0.52%)
Sep 26, 2018	41.13	41.44	40.97	41.15	607,446	-0.01(-0.02%)
Sep 25, 2018	40.89	41.30	40.61	41.16	630,330	+0.30(+0.72%)
Sep 24, 2018	41.37	41.48	40.63	40.86	466,914	-0.55(-1.32%)
Sep 21, 2018	41.25	41.58	41.03	41.41	898,816	+0.27(+0.65%)
Sep 20, 2018	41.37	41.82	41.09	41.14	851,434	+0.12(+0.28%)
Sep 19, 2018	41.01	41.68	40.89	41.02	862,227	+0.01(+0.02%)
Sep 18, 2018	40.93	41.29	40.84	41.02	398,172	+0.16(+0.40%)
Sep 17, 2018	40.99	41.16	40.58	40.85	475,674	-0.13(-0.33%)
Sep 14, 2018	40.54	41.31	40.49	40.99	437,650	+0.49(+1.22%)
Sep 13, 2018	40.45	40.64	40.28	40.49	769,120	+0.22(+0.56%)
Sep 12, 2018	40.23	40.43	39.92	40.27	554,980	-0.02(-0.04%)
Sep 11, 2018	40.41	40.75	40.15	40.29	713,531	-0.27(-0.66%)
Sep 10, 2018	39.57	40.62	39.55	40.56	753,573	+0.99(+2.51%)
Sep 07, 2018	40.32	40.53	39.51	39.56	675,753	-0.94(-2.32%)
Sep 06, 2018	40.96	40.96	40.41	40.50	823,818	-0.42(-1.03%)
Sep 05, 2018	41.03	41.20	40.78	40.92	896,727	-0.30(-0.72%)
Sep 04, 2018	41.46	41.61	41.06	41.22	1,036,987	-0.15(-0.37%)
Aug 31, 2018		41.37	41.37	41.37	0	-0.30(-0.73%)
Aug 30, 2018	41.94	42.05	41.64	41.68	576,624	-0.27(-0.64%)
Aug 29, 2018	42.17	42.24	41.37	41.94	873,471	-0.10(-0.23%)
Aug 28, 2018	42.12	42.38	41.98	42.04	578,176	+0.04(+0.11%)
Aug 27, 2018	41.41	42.11	41.41	42.00	542,895	+0.78(+1.89%)
Aug 24, 2018	41.35	41.42	41.01	41.22	350,275	-0.03(-0.07%)
Aug 23, 2018	41.60	41.66	41.15	41.25	644,553	-0.38(-0.90%)
Aug 22, 2018	41.35	41.78	41.25	41.62	509,845	+0.19(+0.45%)
Aug 21, 2018	40.99	41.51	40.99	41.43	1,114,767	+0.59(+1.45%)
Aug 20, 2018	40.80	40.90	40.50	40.84	790,298	+0.14(+0.35%)
Aug 17, 2018	40.64	40.92	40.49	40.70	535,800	+0.03(+0.07%)
Aug 16, 2018	40.30	40.86	40.30	40.67	1,073,857	+0.66(+1.66%)
Aug 15, 2018	40.25	40.25	39.37	40.01	867,501	-0.43(-1.06%)
Aug 14, 2018	39.96	40.58	39.92	40.44	1,078,553	+0.47(+1.19%)
Aug 13, 2018	40.47	40.54	39.50	39.97	508,469	-0.41(-1.02%)
Aug 10, 2018	40.00	40.56	38.70	40.38	1,288,400	+0.86(+2.17%)
Aug 09, 2018	39.69	39.92	39.38	39.52	307,579	-0.19(-0.47%)
Aug 08, 2018	39.80	39.94	39.45	39.71	450,392	-0.18(-0.45%)
Aug 07, 2018	39.58	40.18	39.58	39.89	504,664	+0.33(+0.84%)
Aug 06, 2018	39.44	39.80	39.25	39.55	378,345	+0.02(+0.05%)
Aug 03, 2018	39.08	39.60	39.01	39.54	460,852	+0.52(+1.33%)
Aug 02, 2018	38.71	39.08	38.50	39.02	533,975	+0.00(+0.00%)

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.