Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	38.87	39.01	37.71	37.97	1,057,341	-0.90(-2.32%)
Oct 28, 2021	38.76	39.14	38.28	38.87	672,251	+0.09(+0.24%)
Oct 27, 2021	39.97	40.18	38.60	38.78	823,222	-1.33(-3.31%)
Oct 26, 2021	39.77			40.11	775,205	+0.43(+1.08%)
Oct 25, 2021	39.72	40.31	39.35	39.68	493,797	+0.10(+0.26%)
Oct 22, 2021	39.35	39.84	39.14	39.58	422,743	+0.12(+0.31%)
Oct 21, 2021	39.54	39.84	39.07	39.45	726,905	-0.32(-0.81%)
Oct 20, 2021	39.26	40.26	38.91	39.78	603,258	+0.52(+1.33%)
Oct 19, 2021	40.00	40.05	38.98	39.25	701,996	-0.48(-1.22%)
Oct 18, 2021	39.71	40.03	39.43	39.74	533,321	-0.33(-0.83%)
Oct 15, 2021	40.30	40.51	39.84	40.07	520,571	+0.24(+0.60%)
Oct 14, 2021	39.90	40.14	39.38	39.83	607,306	+0.20(+0.50%)
Oct 13, 2021	39.52	39.79	38.82	39.63	640,464	+0.09(+0.24%)
Oct 12, 2021	39.33	39.79	38.92	39.54	307,315	+0.14(+0.36%)
Oct 11, 2021	39.87	40.34	39.31	39.40	435,292	-0.28(-0.72%)
Oct 08, 2021	39.79	40.01	39.29	39.68	447,054	-0.05(-0.12%)
Oct 07, 2021	40.01	40.15	39.51	39.73	794,658	+0.12(+0.31%)
Oct 06, 2021	38.59	39.63	38.12	39.60	585,249	+0.58(+1.48%)
Oct 05, 2021	38.67	39.35	38.01	39.03	590,706	+0.49(+1.28%)
Oct 04, 2021	39.59	40.00	38.53	38.53	883,932	-1.05(-2.66%)
Oct 01, 2021	37.78	39.69	37.53	39.59	741,511	+2.29(+6.13%)
Sep 30, 2021	37.86	38.31	37.22	37.30	477,200	-0.56(-1.48%)
Sep 29, 2021	37.99	38.22	37.69	37.86	409,037	+0.06(+0.15%)
Sep 28, 2021	37.70	38.15	37.30	37.80	564,984	+0.16(+0.43%)
Sep 27, 2021	37.00	38.39	37.00	37.64	591,030	+0.86(+2.35%)
Sep 24, 2021	36.53	37.32	36.53	36.78	365,199	+0.03(+0.08%)
Sep 23, 2021	35.68	37.15	35.59	36.75	612,988	+1.31(+3.69%)
Sep 22, 2021	35.40	36.19	35.37	35.44	489,243	+0.61(+1.74%)
Sep 21, 2021	36.10	36.41	34.79	34.84	967,334	-0.96(-2.68%)
Sep 20, 2021	34.83	36.00	34.63	35.79	715,879	-0.06(-0.16%)
Sep 17, 2021	36.63	36.85	35.70	35.85	1,557,628	-0.84(-2.30%)
Sep 16, 2021	37.24	37.34	36.68	36.69	394,710	-0.41(-1.10%)
Sep 15, 2021	36.75	37.36	36.58	37.10	518,123	+0.35(+0.95%)
Sep 14, 2021	37.29	37.54	36.32	36.75	651,934	-0.41(-1.10%)
Sep 13, 2021	36.74	37.44	35.95	37.16	583,685	+0.73(+2.00%)
Sep 10, 2021	37.71	37.71	36.41	36.43	392,466	-1.00(-2.66%)
Sep 09, 2021	36.79	38.03	36.61	37.42	736,642	+0.59(+1.60%)
Sep 08, 2021	37.34	37.61	36.41	36.84	376,186	-0.59(-1.56%)
Sep 07, 2021	38.09	38.64	37.29	37.42	467,920	-0.91(-2.37%)
Sep 03, 2021	38.19	38.72	37.96	38.33	727,351	+0.45(+1.20%)
Sep 02, 2021	37.41	38.13	37.32	37.88	654,919	+0.61(+1.65%)
Sep 01, 2021	37.60	37.88	37.20	37.26	443,449	-0.26(-0.70%)
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%)

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.