Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.24	30.66	29.93	29.95	649,211	-0.43(-1.43%)
Sep 29, 2022	30.30	30.45	29.61	30.39	849,720	-0.42(-1.38%)
Sep 28, 2022	29.86	31.20	29.75	30.81	670,407	+0.97(+3.24%)
Sep 27, 2022	29.56	30.46	29.26	29.84	822,963	+0.76(+2.62%)
Sep 26, 2022	30.06	30.68	29.05	29.08	925,917	-1.38(-4.53%)
Sep 23, 2022	30.71	30.82	29.59	30.46	664,367	-0.87(-2.77%)
Sep 22, 2022	32.55	32.55	31.11	31.33	445,790	-1.08(-3.34%)
Sep 21, 2022	33.82	33.90	32.30	32.41	484,478	-1.04(-3.12%)
Sep 20, 2022	33.58	33.77	33.35	33.46	361,147	-0.54(-1.59%)
Sep 19, 2022	32.42	34.02	32.42	34.00	467,964	+1.11(+3.38%)
Sep 16, 2022	33.96	33.96	32.53	32.89	1,143,568	-1.93(-5.55%)
Sep 15, 2022	34.77	35.47	34.64	34.82	472,844	-0.21(-0.61%)
Sep 14, 2022	35.19	35.28	34.35	35.03	392,782	-0.17(-0.49%)
Sep 13, 2022	35.41	35.92	35.02	35.20	426,644	-1.87(-5.05%)
Sep 12, 2022	36.81	37.45	36.81	37.08	327,727	+0.57(+1.56%)
Sep 09, 2022	36.01	36.61	35.96	36.51	256,023	+0.94(+2.65%)
Sep 08, 2022	35.01	35.59	34.66	35.57	544,900	+0.09(+0.24%)
Sep 07, 2022	34.60	35.61	34.38	35.48	882,930	+0.45(+1.29%)
Sep 06, 2022	35.16	35.22	34.32	35.03	441,504	+0.27(+0.77%)
Sep 02, 2022	35.02	35.37	34.41	34.76	438,507	+0.28(+0.81%)
Sep 01, 2022	34.55	34.55	33.78	34.48	417,184	-0.46(-1.32%)
Aug 31, 2022	35.60	35.98	34.92	34.94	414,148	-0.54(-1.52%)
Aug 30, 2022	36.19	36.42	35.26	35.48	483,995	-0.30(-0.83%)
Aug 29, 2022	35.56	36.02	35.35	35.78	260,435	-0.23(-0.64%)
Aug 26, 2022	37.28	37.43	35.89	36.01	368,058	-1.38(-3.70%)
Aug 25, 2022	37.05	37.51	36.85	37.39	299,500	+0.87(+2.39%)
Aug 24, 2022	36.28	36.64	36.05	36.52	273,119	+0.34(+0.93%)
Aug 23, 2022	36.08	36.64	36.05	36.18	245,495	+0.28(+0.78%)
Aug 22, 2022	36.44	36.45	35.87	35.90	270,640	-1.31(-3.51%)
Aug 19, 2022	38.08	38.52	37.09	37.21	483,104	-1.33(-3.44%)
Aug 18, 2022	38.42	38.85	38.01	38.54	435,803	-0.12(-0.32%)
Aug 17, 2022	38.79	39.01	38.28	38.66	519,206	-0.86(-2.16%)
Aug 16, 2022	38.91	39.64	38.89	39.52	767,855	+0.79(+2.03%)
Aug 15, 2022	38.03	38.87	38.03	38.73	379,288	+0.24(+0.62%)
Aug 12, 2022	37.96	38.68	37.83	38.49	497,256	+0.75(+1.99%)
Aug 11, 2022	37.47	38.32	37.47	37.74	746,189	+0.77(+2.08%)
Aug 10, 2022	37.11	37.47	36.84	36.97	765,948	+0.64(+1.77%)
Aug 09, 2022	36.37	36.61	35.62	36.33	703,499	-0.16(-0.45%)
Aug 08, 2022	37.17	37.47	36.37	36.49	650,108	-0.29(-0.78%)
Aug 05, 2022	35.58	37.56	35.48	36.78	963,292	+0.35(+0.95%)
Aug 04, 2022	36.22	36.51	35.96	36.43	605,751	+0.40(+1.12%)
Aug 03, 2022	35.83	36.31	35.44	36.03	659,796	+0.73(+2.07%)
Aug 02, 2022	35.37	35.91	34.75	35.30	470,222	-0.39(-1.10%)
Aug 01, 2022	35.36	36.12	34.98	35.69	683,916	+0.03(+0.08%)
Jul 29, 2022	34.63	35.66	34.53	35.66	515,924	+1.13(+3.28%)
Jul 28, 2022	34.01	34.58	33.40	34.53	435,806	+0.48(+1.41%)
Jul 27, 2022	33.65	34.17	33.33	34.05	391,978	+0.91(+2.76%)
Jul 26, 2022	33.18	33.44	32.97	33.14	360,724	-0.45(-1.34%)
Jul 25, 2022	33.71	33.99	33.04	33.59	701,975	-0.12(-0.37%)
Jul 22, 2022	34.36	34.66	33.51	33.71	248,152	-0.51(-1.49%)
Jul 21, 2022	33.95	34.24	33.66	34.22	553,898	-0.04(-0.11%)
Jul 20, 2022	33.46	34.34	33.29	34.26	361,385	+0.55(+1.62%)
Jul 19, 2022	33.30	33.95	33.30	33.71	615,765	+0.97(+2.96%)
Jul 18, 2022	33.16	33.58	32.66	32.74	442,385	+0.37(+1.16%)
Jul 15, 2022	31.56	32.39	31.05	32.37	388,584	+1.19(+3.82%)
Jul 14, 2022	30.61	31.18	30.37	31.18	981,474	-0.21(-0.67%)
Jul 13, 2022	31.37	31.83	31.10	31.39	1,000,507	-0.85(-2.62%)
Jul 12, 2022	31.39	32.90	31.39	32.23	508,546	+0.66(+2.10%)
Jul 11, 2022	31.91	32.24	31.49	31.57	389,727	-0.70(-2.17%)
Jul 08, 2022	31.91	32.64	31.32	32.27	871,761	+0.47(+1.48%)
Jul 07, 2022	31.27	32.23	31.27	31.80	531,177	+0.77(+2.48%)
Jul 06, 2022	31.78	32.38	30.47	31.03	551,389	-0.62(-1.97%)
Jul 05, 2022	31.29	31.74	30.55	31.66	560,892	-0.58(-1.79%)

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.