Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	37.68	37.82	37.39	37.70	461,543	+0.37(+1.00%)
Aug 29, 2019	36.69	37.71	36.69	37.33	656,094	+1.03(+2.85%)
Aug 28, 2019	35.11	36.50	34.82	36.30	730,668	+1.12(+3.17%)
Aug 27, 2019	36.19	36.19	34.96	35.18	1,061,906	-0.75(-2.10%)
Aug 26, 2019	35.78	36.00	35.46	35.93	748,800	+0.54(+1.51%)
Aug 23, 2019	35.70	36.08	35.12	35.40	1,094,306	-0.61(-1.69%)
Aug 22, 2019	35.80	36.11	35.61	36.00	337,600	+0.39(+1.10%)
Aug 21, 2019	35.83	35.96	35.54	35.61	346,556	+0.17(+0.49%)
Aug 20, 2019	35.18	35.53	34.95	35.44	453,271	+0.09(+0.26%)
Aug 19, 2019	35.44	35.56	35.32	35.35	772,858	+0.42(+1.20%)
Aug 16, 2019	34.80	35.21	34.64	34.93	810,813	+0.49(+1.42%)
Aug 15, 2019	34.59	34.79	34.07	34.44	782,674	+0.03(+0.08%)
Aug 14, 2019	34.63	34.75	34.06	34.42	909,702	-0.96(-2.72%)
Aug 13, 2019	35.78	36.44	35.17	35.38	1,003,946	-0.23(-0.64%)
Aug 12, 2019	36.14	36.14	35.40	35.61	575,337	-0.80(-2.19%)
Aug 09, 2019	36.25	36.80	34.68	36.40	1,231,150	-0.05(-0.15%)
Aug 08, 2019	35.35	36.53	35.32	36.46	891,347	+1.33(+3.80%)
Aug 07, 2019	34.53	35.35	34.23	35.12	1,017,721	-0.15(-0.41%)
Aug 06, 2019	35.12	35.56	34.53	35.27	636,283	+0.45(+1.30%)
Aug 05, 2019	35.13	35.35	34.50	34.82	2,094,129	-1.03(-2.89%)
Aug 02, 2019	36.51	36.61	35.32	35.85	1,014,536	-0.93(-2.54%)
Aug 01, 2019	37.79	38.09	36.40	36.79	912,559	-1.14(-3.02%)
Jul 31, 2019	38.79	39.06	37.93	37.93	954,521	-0.86(-2.22%)
Jul 30, 2019	36.94	38.87	36.71	38.79	1,101,262	+1.61(+4.32%)
Jul 29, 2019	38.16	38.26	37.14	37.18	1,094,875	-1.06(-2.78%)
Jul 26, 2019	38.02	38.30	37.59	38.25	583,182	+0.13(+0.33%)
Jul 25, 2019	38.75	38.79	37.97	38.12	608,064	-0.54(-1.39%)
Jul 24, 2019	37.76	38.73	37.76	38.66	520,261	+0.72(+1.89%)
Jul 23, 2019	37.42	37.98	37.39	37.94	698,305	+0.76(+2.05%)
Jul 22, 2019	37.10	37.28	36.93	37.18	797,335	+0.04(+0.10%)
Jul 19, 2019	37.28	37.70	37.11	37.14	993,271	+0.05(+0.15%)
Jul 18, 2019	36.91	37.11	36.51	37.08	1,275,299	-0.02(-0.05%)
Jul 17, 2019	37.93	38.04	37.10	37.10	938,050	-1.11(-2.90%)
Jul 16, 2019	37.67	38.57	37.48	38.21	1,043,856	+0.59(+1.57%)
Jul 15, 2019	37.82	38.01	37.45	37.62	1,422,539	-0.22(-0.58%)
Jul 12, 2019	37.72	38.04	37.28	37.84	1,265,746	+0.15(+0.39%)
Jul 11, 2019	37.17	37.71	37.00	37.69	839,749	+0.89(+2.42%)
Jul 10, 2019	37.31	37.62	36.74	36.80	570,889	-0.48(-1.29%)
Jul 09, 2019	36.79	37.35	36.63	37.28	862,128	+0.25(+0.69%)
Jul 08, 2019	37.42	37.63	36.93	37.03	708,633	-0.59(-1.57%)
Jul 05, 2019	37.12	37.62	37.03	37.62	298,146	+0.34(+0.93%)
Jul 03, 2019	37.46	37.65	37.07	37.28	420,666	-0.01(-0.02%)
Jul 02, 2019	37.46	37.52	37.00	37.28	631,257	-0.15(-0.39%)
Jul 01, 2019	38.12	38.64	37.32	37.43	792,745	-0.09(-0.24%)
Jun 28, 2019	37.03	37.78	37.02	37.52	1,113,257	+0.64(+1.75%)
Jun 27, 2019	36.70	37.05	36.66	36.88	401,704	+0.31(+0.84%)
Jun 26, 2019	36.09	36.74	35.98	36.57	522,339	+0.71(+1.97%)
Jun 25, 2019	36.06	36.15	35.77	35.86	448,304	-0.17(-0.48%)
Jun 24, 2019	36.60	36.75	35.96	36.03	925,545	-0.52(-1.42%)
Jun 21, 2019	36.57	36.94	36.35	36.55	699,422	-0.13(-0.35%)
Jun 20, 2019	37.00	37.18	36.30	36.68	643,136	+0.26(+0.72%)
Jun 19, 2019	36.20	36.83	36.14	36.41	661,807	+0.24(+0.65%)
Jun 18, 2019	35.42	36.33	35.11	36.18	850,044	+1.08(+3.08%)
Jun 17, 2019	35.28	35.66	34.87	35.10	565,143	-0.15(-0.44%)
Jun 14, 2019	35.83	35.83	35.10	35.25	660,308	-0.73(-2.02%)
Jun 13, 2019	35.72	36.07	35.65	35.98	613,859	+0.43(+1.20%)
Jun 12, 2019	35.90	35.91	35.21	35.55	704,979	-0.37(-1.04%)
Jun 11, 2019	36.22	36.68	35.75	35.92	786,695	-0.05(-0.15%)
Jun 10, 2019	35.27	36.06	35.23	35.98	693,690	+0.99(+2.83%)
Jun 07, 2019	35.07	35.37	34.88	34.99	932,562	-0.02(-0.05%)
Jun 06, 2019	34.93	35.03	34.30	35.01	600,213	+0.16(+0.47%)
Jun 05, 2019	35.22	35.27	34.33	34.84	926,055	-0.33(-0.93%)
Jun 04, 2019	33.37	35.17	33.31	35.17	1,939,633	+2.24(+6.81%)

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.