Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	38.37	38.87	38.37	38.64	545,573	+0.29(+0.77%)
Oct 30, 2017	38.24	38.58	38.17	38.35	447,219	-0.16(-0.42%)
Oct 27, 2017	38.49	38.63	38.17	38.51	610,735	-0.04(-0.09%)
Oct 26, 2017	38.42	38.81	38.33	38.54	595,327	+0.27(+0.70%)
Oct 25, 2017	39.13	39.19	38.15	38.27	608,146	-0.89(-2.27%)
Oct 24, 2017	38.88	39.54	38.88	39.16	486,894	+0.32(+0.82%)
Oct 23, 2017	39.24	39.34	38.81	38.84	479,974	-0.41(-1.04%)
Oct 20, 2017	38.56	39.26	38.35	39.25	1,201,909	+0.95(+2.48%)
Oct 19, 2017	38.48	38.67	37.87	38.30	942,954	-0.32(-0.83%)
Oct 18, 2017	39.15	39.33	38.56	38.62	854,728	-0.36(-0.91%)
Oct 17, 2017	39.60	39.76	38.83	38.98	1,129,340	-0.65(-1.64%)
Oct 16, 2017	39.80	39.82	39.55	39.63	285,872	+0.07(+0.18%)
Oct 13, 2017	39.45	39.65	39.23	39.56	410,660	+0.25(+0.63%)
Oct 12, 2017	38.89	39.48	38.83	39.31	481,488	+0.32(+0.82%)
Oct 11, 2017	38.43	39.06	38.35	38.99	532,482	+0.56(+1.46%)
Oct 10, 2017	38.60	38.62	38.28	38.43	450,581	+0.05(+0.14%)
Oct 09, 2017	38.55	38.68	38.22	38.37	481,175	-0.10(-0.25%)
Oct 06, 2017	38.51	38.77	38.37	38.47	604,815	-0.15(-0.39%)
Oct 05, 2017	38.67	39.01	38.54	38.62	654,615	-0.03(-0.07%)
Oct 04, 2017	39.07	39.24	38.63	38.65	1,133,193	-0.43(-1.09%)
Oct 03, 2017	38.62	39.63	38.52	39.07	1,343,835	+0.58(+1.50%)
Oct 02, 2017	38.03	39.00	37.98	38.50	1,309,367	+0.60(+1.57%)
Sep 29, 2017	36.74	37.93	36.60	37.90	1,185,569	+1.24(+3.37%)
Sep 28, 2017	36.50	36.77	36.23	36.66	353,160	+0.19(+0.51%)
Sep 27, 2017	36.72	36.77	35.92	36.48	681,062	-0.02(-0.05%)
Sep 26, 2017	36.42	36.70	36.29	36.50	601,338	+0.11(+0.29%)
Sep 25, 2017	36.50	36.65	35.98	36.39	734,557	-0.16(-0.44%)
Sep 22, 2017	36.35	36.58	36.26	36.55	487,705	+0.10(+0.27%)
Sep 21, 2017	36.58	36.64	36.31	36.45	543,009	-0.16(-0.44%)
Sep 20, 2017	36.26	36.62	36.00	36.61	545,747	+0.44(+1.20%)
Sep 19, 2017	35.62	36.26	35.52	36.18	455,909	+0.69(+1.95%)
Sep 18, 2017	35.66	35.73	35.41	35.48	434,970	-0.06(-0.17%)
Sep 15, 2017	35.30	35.63	35.19	35.54	618,477	+0.27(+0.76%)
Sep 14, 2017	35.45	35.58	35.15	35.28	538,625	-0.22(-0.63%)
Sep 13, 2017	35.71	35.71	35.41	35.50	473,884	-0.18(-0.50%)
Sep 12, 2017	35.66	35.71	35.31	35.68	512,426	+0.34(+0.97%)
Sep 11, 2017	35.49	35.55	35.19	35.34	1,041,437	+0.25(+0.71%)
Sep 08, 2017	34.53	35.15	34.38	35.09	652,424	+0.52(+1.52%)
Sep 07, 2017	35.07	35.28	34.14	34.56	821,667	-0.43(-1.24%)
Sep 06, 2017	35.27	35.41	34.80	35.00	626,179	-0.09(-0.25%)
Sep 05, 2017	35.85	36.00	34.83	35.09	584,132	-0.85(-2.37%)
Sep 01, 2017	36.16	36.24	35.85	35.94	452,892	-0.13(-0.37%)
Aug 31, 2017	35.85	36.18	35.75	36.07	460,421	+0.43(+1.20%)
Aug 30, 2017	35.02	35.70	34.93	35.65	585,869	+0.65(+1.85%)
Aug 29, 2017	34.63	35.09	34.56	35.00	408,204	+0.00(+0.00%)
Aug 28, 2017	35.11	35.22	34.79	35.00	330,952	+0.03(+0.08%)
Aug 25, 2017	35.23	35.38	34.91	34.97	386,704	-0.06(-0.18%)
Aug 24, 2017	35.20	35.36	34.90	35.03	516,858	-0.14(-0.40%)
Aug 23, 2017	34.94	35.40	34.84	35.18	428,221	+0.00(+0.00%)
Aug 22, 2017	34.87	35.25	34.75	35.18	513,801	+0.44(+1.28%)
Aug 21, 2017	34.83	34.95	34.64	34.73	451,147	-0.17(-0.48%)
Aug 18, 2017	34.85	35.24	34.55	34.90	647,042	-0.05(-0.15%)
Aug 17, 2017	35.43	35.57	34.91	34.95	738,988	-0.59(-1.65%)
Aug 16, 2017	35.56	35.85	35.42	35.54	532,301	+0.10(+0.28%)
Aug 15, 2017	35.93	35.93	35.35	35.44	859,123	-0.42(-1.16%)
Aug 14, 2017	35.91	36.18	35.77	35.86	636,447	+0.35(+0.97%)
Aug 11, 2017	35.14	35.62	35.06	35.51	734,998	-0.09(-0.25%)
Aug 10, 2017	36.51	36.60	35.56	35.60	1,405,423	-0.99(-2.69%)
Aug 09, 2017	37.28	37.28	36.21	36.59	1,420,037	-1.13(-2.99%)
Aug 08, 2017	37.89	38.51	37.67	37.71	894,176	-0.22(-0.58%)
Aug 07, 2017	37.78	38.05	37.55	37.94	811,200	+0.16(+0.42%)
Aug 04, 2017	36.29	37.79	35.67	37.78	2,214,279	+2.33(+6.59%)
Aug 03, 2017	35.06	35.76	35.05	35.44	1,220,253	+0.55(+1.58%)
Aug 02, 2017	35.06	35.21	34.55	34.89	1,056,714	-0.30(-0.86%)

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.