Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.94	40.18	38.37	38.53	662,969	-1.36(-3.41%)
Apr 28, 2022	39.51	40.51	38.86	39.89	681,263	+0.79(+2.03%)
Apr 27, 2022	39.58	39.72	38.76	39.10	707,304	-0.65(-1.64%)
Apr 26, 2022	41.38	41.50	39.75	39.75	742,597	-2.11(-5.05%)
Apr 25, 2022	41.71	41.88	40.40	41.86	623,981	-0.55(-1.31%)
Apr 22, 2022	42.90	43.27	42.40	42.42	596,245	-0.90(-2.08%)
Apr 21, 2022	44.33	44.96	43.10	43.32	724,555	-0.24(-0.55%)
Apr 20, 2022	43.67	44.11	43.09	43.55	518,222	+0.20(+0.46%)
Apr 19, 2022	41.79	43.52	41.79	43.35	503,263	+1.74(+4.18%)
Apr 18, 2022	41.09	42.10	40.96	41.61	486,637	+0.17(+0.42%)
Apr 14, 2022	40.78	41.66	40.78	41.44	440,089	+0.48(+1.17%)
Apr 13, 2022	39.73	41.03	39.65	40.96	733,760	+1.16(+2.91%)
Apr 12, 2022	40.36	40.65	39.74	39.80	641,216	-0.36(-0.90%)
Apr 11, 2022	39.79	40.79	39.66	40.17	571,009	+0.21(+0.53%)
Apr 08, 2022	40.34	40.75	39.93	39.96	734,099	-0.45(-1.11%)
Apr 07, 2022	40.85	40.85	39.58	40.41	772,956	-0.29(-0.71%)
Apr 06, 2022	40.73	40.88	39.80	40.69	852,013	-0.50(-1.21%)
Apr 05, 2022	41.90	42.23	40.98	41.19	780,975	-0.90(-2.14%)
Apr 04, 2022	42.15	42.34	41.80	42.09	1,152,612	-0.35(-0.83%)
Apr 01, 2022	43.46	43.48	42.15	42.45	1,597,401	-0.27(-0.63%)
Mar 31, 2022	42.58	43.17	42.34	42.71	1,482,223	+0.13(+0.31%)
Mar 30, 2022	41.80	43.04	41.46	42.58	1,745,629	-0.67(-1.55%)
Mar 29, 2022	43.82	44.24	42.90	43.25	882,438	+0.14(+0.33%)
Mar 28, 2022	42.57	43.25	42.28	43.10	1,032,281	+0.34(+0.81%)
Mar 25, 2022	42.01	42.98	41.95	42.76	1,126,148	+0.84(+2.01%)
Mar 24, 2022	41.29	41.94	40.99	41.92	1,032,141	+0.80(+1.95%)
Mar 23, 2022	41.23	41.55	40.76	41.12	922,888	-0.28(-0.67%)
Mar 22, 2022	40.42	41.67	40.13	41.39	1,137,861	+1.11(+2.75%)
Mar 21, 2022	40.17	40.46	39.67	40.28	1,380,325	-0.02(-0.05%)
Mar 18, 2022	39.37	40.36	39.24	40.30	1,394,055	+0.57(+1.44%)
Mar 17, 2022	38.94	39.90	38.71	39.73	790,186	+0.32(+0.81%)
Mar 16, 2022	38.26	40.03	38.09	39.41	1,097,353	+1.42(+3.74%)
Mar 15, 2022	37.15	38.18	36.87	37.99	1,605,584	+1.40(+3.83%)
Mar 14, 2022	35.94	36.85	35.67	36.59	1,598,653	+0.94(+2.64%)
Mar 11, 2022	34.91	35.73	34.61	35.65	1,378,494	+1.45(+4.23%)
Mar 10, 2022	33.33	34.21	32.50	34.20	2,055,562	-0.01(-0.03%)
Mar 09, 2022	35.37	35.79	34.14	34.21	1,753,876	+0.28(+0.81%)
Mar 08, 2022	32.56	34.56	31.82	33.93	1,860,474	+1.93(+6.04%)
Mar 07, 2022	34.62	34.70	31.94	32.00	2,161,490	-2.81(-8.07%)
Mar 04, 2022	36.47	36.48	34.54	34.81	1,438,770	-2.44(-6.55%)
Mar 03, 2022	38.95	38.95	36.69	37.25	933,806	-1.65(-4.24%)
Mar 02, 2022	37.96	39.47	37.66	38.89	1,508,384	+1.60(+4.29%)
Mar 01, 2022	39.44	39.69	36.98	37.29	1,748,857	-2.48(-6.23%)
Feb 28, 2022	41.41	41.65	39.00	39.77	2,981,322	-3.10(-7.22%)
Feb 25, 2022	42.08	43.28	42.56	42.86	1,277,437	+1.10(+2.65%)
Feb 24, 2022	41.22	41.84	40.06	41.76	1,651,770	-0.44(-1.04%)
Feb 23, 2022	43.05	43.18	41.97	42.20	1,232,685	-0.46(-1.07%)
Feb 22, 2022	42.51	43.72	42.20	42.66	1,569,269	-0.20(-0.47%)
Feb 18, 2022				42.86	0	+2.15(+5.29%)
Feb 17, 2022	41.24	41.60	40.26	40.70	782,575	-1.10(-2.62%)
Feb 16, 2022	41.17	42.06	41.14	41.80	1,642,502	+0.47(+1.13%)
Feb 15, 2022	40.12	41.50	40.07	41.33	962,187	+1.90(+4.83%)
Feb 14, 2022	39.47	40.22	39.14	39.43	1,064,347	+0.16(+0.41%)
Feb 11, 2022	39.46	41.06	38.85	39.26	939,793	-0.95(-2.37%)
Feb 10, 2022	39.90	41.28	39.87	40.22	875,203	-0.26(-0.64%)
Feb 09, 2022	40.12	40.92	39.98	40.47	1,041,168	+1.03(+2.61%)
Feb 08, 2022	38.05	39.67	37.79	39.45	3,723,738	+1.62(+4.28%)
Feb 07, 2022	37.48	38.14	37.47	37.83	970,204	+0.49(+1.30%)
Feb 04, 2022	37.01	37.60	36.92	37.34	451,576	+0.10(+0.28%)
Feb 03, 2022	37.87		37.21	37.24	1,384,230	-0.99(-2.59%)
Feb 02, 2022	38.46	38.57	37.79	38.23	1,899,781	-0.23(-0.59%)

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.