Historical Data for Air Lease Corporation Class A (AL)

$ 37.98   -0.65 (-1.68%) Volume: 350.23k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 38.64 39.30 37.75 37.98 350.23k -0.65 -1.68% 37.98 13.4m 4,717
11/25/20 39.56 39.61 38.35 38.63 836.76k -1.18 -2.96% 38.63 32.5m 8,996
11/24/20 40.34 41.47 39.80 39.81 1.97m 0.54 1.38% 39.81 79.88m 15,310
11/23/20 37.78 39.40 37.73 39.27 1.19m 1.99 5.34% 39.27 46.48m 8,746
11/20/20 38.21 38.765 36.69 37.28 1m -1.32 -3.42% 37.28 37.28m 8,950
11/19/20 39.08 39.24 38.12 38.60 867.39k -0.98 -2.48% 38.60 33.43m 9,299
11/18/20 39.95 41.24 39.325 39.58 1.44m 0.14 0.35% 39.58 57.78m 14,730
11/17/20 37.75 39.69 37.29 39.44 1.54m 0.90 2.34% 39.44 60.38m 14,320
11/16/20 37.25 38.69 36.10 38.54 1.38m 3.24 9.18% 38.54 52.26m 12,757
11/13/20 34.86 35.90 34.47 35.30 1.64m 0.81 2.35% 35.30 57.77m 12,778
11/12/20 33.95 35.34 33.39 34.49 763.1k -0.15 -0.43% 34.49 26.35m 7,990
11/11/20 34.21 35.21 32.97 34.64 1.5m 0.81 2.39% 34.64 51.43m 11,766
11/10/20 36.84 37.64 33.06 33.83 3.81m -2.35 -6.50% 33.83 130.6m 21,431
11/09/20 34.34 37.16 34.20 36.18 2.36m 5.59 18.27% 36.18 85.49m 19,968
11/06/20 30.95 31.17 29.85 30.59 583.92k -0.18 -0.58% 30.59 17.78m 7,226
11/05/20 29.38 30.97 29.305 30.77 619.91k 1.80 6.21% 30.77 18.95m 6,986
11/04/20 29.32 29.625 28.01 28.97 654.28k -0.73 -2.46% 28.97 18.98m 6,169
11/03/20 29.66 30.10 28.98 29.70 589.65k 0.86 2.98% 29.70 17.42m 7,479
11/02/20 27.64 28.86 27.27 28.84 949.55k 1.60 5.87% 28.84 26.84m 8,895
10/30/20 27.66 28.12 26.65 27.24 1.02m -0.80 -2.85% 27.24 27.81m 9,069
10/29/20 27.13 28.24 27.13 28.04 451.41k 0.65 2.37% 28.04 12.55m 6,885
10/28/20 28.25 28.48 27.11 27.39 934.91k -1.84 -6.29% 27.39 25.75m 10,195