Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.26	28.46	27.01	27.88	2,068,965	-0.25(-0.89%)
May 28, 2020	29.12	29.17	27.36	28.13	1,772,692	-0.02(-0.07%)
May 27, 2020	27.19	28.20	26.64	28.15	1,572,762	+1.74(+6.59%)
May 26, 2020	26.64	27.21	25.84	26.41	2,525,433	+1.66(+6.70%)
May 22, 2020	24.94	25.27	24.14	24.75	1,082,540	+0.03(+0.11%)
May 21, 2020	24.54	25.00	24.21	24.72	1,642,995	+0.61(+2.53%)
May 20, 2020	24.25	24.45	23.78	24.11	1,786,905	+0.69(+2.97%)
May 19, 2020	23.96	24.52	22.70	23.42	1,643,173	-0.76(-3.14%)
May 18, 2020	22.34	24.30	22.07	24.18	2,017,252	+3.76(+18.41%)
May 15, 2020	20.35	20.96	20.11	20.42	897,005	-0.32(-1.56%)
May 14, 2020	19.70	20.75	18.28	20.74	1,763,942	+0.41(+2.00%)
May 13, 2020	21.66	21.66	19.40	20.33	1,721,476	-1.67(-7.58%)
May 12, 2020	23.08	23.13	21.79	22.00	1,351,249	-0.90(-3.92%)
May 11, 2020	24.40	24.52	22.46	22.90	1,951,212	-2.08(-8.34%)
May 08, 2020	24.08	25.12	23.45	24.98	1,705,130	+2.42(+10.71%)
May 07, 2020	22.18	22.94	21.91	22.57	1,002,687	+0.94(+4.32%)
May 06, 2020	22.47	22.74	21.58	21.63	830,693	-0.56(-2.50%)
May 05, 2020	22.83	24.71	21.95	22.19	1,390,890	+0.33(+1.53%)
May 04, 2020	21.46	22.18	20.22	21.85	1,716,746	-0.56(-2.48%)
May 01, 2020	23.28	23.92	21.75	22.41	1,220,341	-1.81(-7.46%)
Apr 30, 2020	23.35	24.53	22.85	24.21	1,738,062	-0.53(-2.13%)
Apr 29, 2020	22.14	25.09	22.12	24.74	2,041,996	+3.42(+16.02%)
Apr 28, 2020	21.10	21.93	20.72	21.33	1,875,641	+1.12(+5.55%)
Apr 27, 2020	19.11	20.37	19.06	20.20	1,990,354	+1.15(+6.03%)
Apr 24, 2020	19.01	19.30	18.53	19.06	2,065,833	+0.42(+2.24%)
Apr 23, 2020	18.88	19.18	18.53	18.64	1,960,276	+0.11(+0.60%)
Apr 22, 2020	20.62	20.74	18.53	18.53	1,860,657	-1.32(-6.67%)
Apr 21, 2020	19.70	20.07	19.33	19.85	2,157,876	-0.63(-3.07%)
Apr 20, 2020	20.95	21.28	20.07	20.48	1,438,776	-1.52(-6.90%)
Apr 17, 2020	21.20	22.59	21.20	22.00	1,368,618	+1.83(+9.09%)
Apr 16, 2020	21.48	21.48	19.58	20.17	1,344,349	-1.50(-6.92%)
Apr 15, 2020	21.30	21.78	20.21	21.67	1,414,063	-0.79(-3.51%)
Apr 14, 2020	22.78	23.85	22.25	22.45	1,012,219	+0.05(+0.21%)
Apr 13, 2020	24.08	24.08	21.35	22.41	1,692,190	-1.70(-7.07%)
Apr 09, 2020	24.25	25.62	23.28	24.11	2,479,237	+1.31(+5.77%)
Apr 08, 2020	22.34	23.58	21.94	22.80	2,205,763	+0.67(+3.01%)
Apr 07, 2020	22.10	25.45	21.83	22.13	2,830,514	+2.04(+10.14%)
Apr 06, 2020	19.20	21.27	18.91	20.09	1,780,742	+2.60(+14.88%)
Apr 03, 2020	18.75	19.16	16.31	17.49	2,734,321	-1.34(-7.13%)
Apr 02, 2020	18.93	20.20	18.44	18.83	2,041,502	-0.24(-1.26%)
Apr 01, 2020	19.32	19.44	18.07	19.07	2,086,770	-1.43(-6.96%)
Mar 31, 2020	20.37	21.34	20.12	20.50	1,831,403	+0.30(+1.47%)
Mar 30, 2020	18.58	20.49	16.68	20.20	2,324,615	+0.82(+4.25%)
Mar 27, 2020	21.81	22.26	18.95	19.38	2,268,647	-3.80(-16.38%)
Mar 26, 2020	25.19	26.08	22.41	23.18	4,794,015	-1.23(-5.05%)
Mar 25, 2020	22.27	27.01	22.25	24.41	6,262,508	+3.67(+17.68%)
Mar 24, 2020	15.67	20.83	15.65	20.74	3,876,076	+6.47(+45.36%)
Mar 23, 2020	15.08	16.43	13.52	14.27	3,425,391	-1.06(-6.89%)
Mar 20, 2020	14.18	17.96	14.18	15.32	5,122,303	+1.65(+12.05%)
Mar 19, 2020	9.806	15.00	8.797	13.68	7,240,145	+3.81(+38.56%)
Mar 18, 2020	12.88	13.38	7.679	9.871	7,500,823	-4.44(-31.01%)
Mar 17, 2020	18.58	18.66	14.26	14.31	3,781,676	-4.01(-21.88%)
Mar 16, 2020	19.07	19.77	17.40	18.32	2,879,701	-3.38(-15.57%)
Mar 13, 2020	21.96	21.97	18.78	21.70	4,051,159	+1.22(+5.98%)
Mar 12, 2020	25.70	26.18	20.18	20.47	4,355,806	-7.75(-27.47%)
Mar 11, 2020	29.60	30.34	27.91	28.22	3,128,456	-2.76(-8.90%)
Mar 10, 2020	30.51	31.02	28.45	30.98	2,102,858	+1.82(+6.23%)
Mar 09, 2020	29.02	30.53	28.74	29.17	1,723,085	-2.86(-8.93%)
Mar 06, 2020	30.76	32.40	30.56	32.02	3,896,634	+0.06(+0.20%)
Mar 05, 2020	33.59	33.68	31.27	31.96	2,568,598	-2.82(-8.11%)
Mar 04, 2020	35.53	35.57	33.70	34.78	1,029,477	-0.12(-0.34%)
Mar 03, 2020	35.83	36.31	34.53	34.90	1,889,550	-0.89(-2.50%)

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.