Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.07	38.07	38.07	0	+0.54(+1.43%)
Mar 28, 2018	37.55	38.03	37.26	37.54	774,993	+0.12(+0.33%)
Mar 27, 2018	38.33	38.42	37.18	37.41	482,938	-0.71(-1.87%)
Mar 26, 2018	37.80	38.22	37.31	38.13	697,830	+0.92(+2.47%)
Mar 23, 2018	38.38	38.68	37.16	37.21	555,456	-1.04(-2.71%)
Mar 22, 2018	38.71	39.11	38.23	38.24	630,502	-1.06(-2.70%)
Mar 21, 2018	39.00	39.73	38.89	39.31	419,565	+0.26(+0.66%)
Mar 20, 2018	39.21	39.51	38.92	39.05	301,872	-0.16(-0.41%)
Mar 19, 2018	39.21	39.31	38.67	39.21	589,744	-0.18(-0.45%)
Mar 16, 2018	39.08	39.56	38.91	39.39	807,791	+0.29(+0.75%)
Mar 15, 2018	39.61	39.68	38.89	39.09	566,598	-0.30(-0.77%)
Mar 14, 2018	39.64	39.95	39.17	39.39	1,423,150	+0.25(+0.64%)
Mar 13, 2018	39.29	39.58	39.06	39.15	558,642	+0.11(+0.27%)
Mar 12, 2018	39.31	39.63	38.91	39.04	1,096,276	-0.07(-0.18%)
Mar 09, 2018	39.23	39.84	38.86	39.11	1,707,082	+0.72(+1.88%)
Mar 08, 2018	38.08	38.86	38.03	38.39	688,620	+0.37(+0.98%)
Mar 07, 2018		38.61	37.40	38.01	958,745	-0.66(-1.71%)
Mar 06, 2018	38.55	38.77	37.97	38.67	1,798,149	+0.22(+0.58%)
Mar 05, 2018	38.16	38.63	37.96	38.45	1,041,543	+0.04(+0.09%)
Mar 02, 2018	38.42	38.75	37.86	38.41	810,188	-0.45(-1.17%)
Mar 01, 2018	38.86	39.23	38.41	38.87	641,535	-0.05(-0.14%)
Feb 28, 2018	39.51	39.67	38.91	38.92	556,655	-0.38(-0.98%)
Feb 27, 2018	40.66	41.12	39.28	39.31	722,483	-1.22(-3.01%)
Feb 26, 2018	41.39	41.54	40.45	40.53	1,480,009	-0.62(-1.52%)
Feb 23, 2018	41.33	41.74	40.45	41.15	1,881,634	+0.41(+1.01%)
Feb 22, 2018			40.68	40.74	1,092,055	+0.18(+0.44%)
Feb 21, 2018	40.88	41.10	40.54	40.56	1,040,970	-0.24(-0.59%)
Feb 20, 2018	40.84	41.18	40.54	40.80	650,665	-0.25(-0.61%)
Feb 16, 2018		41.05	41.05	41.05	0	+0.17(+0.41%)
Feb 15, 2018	41.34	41.39	40.62	40.88	1,041,420	-0.04(-0.11%)
Feb 14, 2018	39.52	41.01	39.31	40.93	941,859	+1.18(+2.96%)
Feb 13, 2018	39.53	40.15	39.49	39.75	802,467	+0.03(+0.07%)
Feb 12, 2018	39.48	40.16	39.10	39.72	623,795	+0.71(+1.83%)
Feb 09, 2018	39.55	39.71	37.48	39.01	1,099,191	-0.03(-0.07%)
Feb 08, 2018	40.54	40.94	39.04	39.04	816,057	-1.40(-3.46%)
Feb 07, 2018	40.51	41.22	40.35	40.44	712,153	-0.38(-0.94%)
Feb 06, 2018		41.21	38.10	40.82	1,060,946	+0.60(+1.48%)
Feb 05, 2018	41.36	41.68	39.63	40.22	1,065,543	-1.74(-4.14%)
Feb 02, 2018	43.17	43.20	41.93	41.96	771,269	-1.63(-3.74%)
Feb 01, 2018	43.16	44.13	42.99	43.59	403,180	+0.26(+0.60%)
Jan 31, 2018	43.82	44.04	43.08	43.33	542,418	-0.18(-0.41%)
Jan 30, 2018	44.26	44.27	43.30	43.51	741,785	-1.11(-2.50%)
Jan 29, 2018	44.82	45.19	44.62	44.63	541,304	-0.24(-0.54%)
Jan 26, 2018	44.67	44.97	44.22	44.87	454,427	+0.37(+0.84%)
Jan 25, 2018	44.30	44.76	44.23	44.49	618,116	+0.40(+0.91%)
Jan 24, 2018	44.23	44.55	43.54	44.09	557,945	+0.19(+0.43%)
Jan 23, 2018	43.74	44.04	43.48	43.90	444,898	-0.03(-0.06%)
Jan 22, 2018	43.54	43.93	43.19	43.93	429,981	+0.52(+1.19%)
Jan 19, 2018	43.15	43.45	43.08	43.41	604,065	+0.29(+0.68%)
Jan 18, 2018	43.70	43.87	43.05	43.12	474,290	-0.75(-1.71%)
Jan 17, 2018	43.92	44.18	43.63	43.87	878,142	+0.04(+0.08%)
Jan 16, 2018	44.74	44.74	43.55	43.83	829,868	-0.85(-1.90%)
Jan 12, 2018		44.68	44.68	44.68	0	+0.29(+0.66%)
Jan 11, 2018	43.48	44.51	43.20	44.39	602,283	+1.22(+2.83%)
Jan 10, 2018	43.11	43.45	43.00	43.16	535,199	-0.02(-0.04%)
Jan 09, 2018	44.12	44.19	43.15	43.18	810,520	-0.71(-1.62%)
Jan 08, 2018	43.28	44.14	43.06	43.90	1,002,201	+0.71(+1.65%)
Jan 05, 2018	42.89	43.22	42.44	43.18	583,106	+0.44(+1.02%)
Jan 04, 2018	43.16	43.21	42.43	42.75	1,413,492	-0.20(-0.48%)
Jan 03, 2018	42.92	43.07	42.61	42.95	813,681	+0.14(+0.33%)

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.