Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.83	19.89	19.37	19.48	633,989	-0.33(-1.68%)
Nov 29, 2012	19.76	19.89	19.64	19.81	318,247	+0.12(+0.62%)
Nov 28, 2012	19.78	19.86	19.52	19.69	386,630	-0.15(-0.75%)
Nov 27, 2012	19.75	19.92	19.58	19.84	603,464	+0.03(+0.13%)
Nov 26, 2012	19.66	19.87	19.42	19.81	487,708	+0.18(+0.94%)
Nov 23, 2012	19.59	19.72	19.52	19.63	143,208	+0.17(+0.85%)
Nov 21, 2012	19.48	19.69	19.40	19.46	261,501	+0.10(+0.50%)
Nov 20, 2012	19.49	19.68	19.35	19.37	520,887	-0.24(-1.21%)
Nov 19, 2012	19.87	20.23	19.52	19.60	795,342	-0.12(-0.62%)
Nov 16, 2012	19.77	19.87	19.61	19.73	566,944	+0.01(+0.04%)
Nov 15, 2012	19.60	19.89	19.55	19.72	525,023	+0.08(+0.40%)
Nov 14, 2012	19.94	20.18	19.49	19.64	899,444	-0.28(-1.41%)
Nov 13, 2012	19.41	20.29	19.40	19.92	1,045,988	+0.37(+1.88%)
Nov 12, 2012	19.71	19.92	19.25	19.55	584,614	+0.21(+1.09%)
Nov 09, 2012	18.80	19.77	18.80	19.34	826,906	+0.64(+3.42%)
Nov 08, 2012	18.88	19.26	18.66	18.70	345,957	-0.11(-0.60%)
Nov 07, 2012	19.19	19.38	18.76	18.81	711,179	-0.58(-2.98%)
Nov 06, 2012	18.99	19.57	18.87	19.39	686,132	+0.53(+2.78%)
Nov 05, 2012	18.45	18.95	18.33	18.87	494,518	+0.42(+2.28%)
Nov 02, 2012	18.60	18.83	18.27	18.45	317,626	+0.01(+0.05%)
Nov 01, 2012	18.22	18.44	18.14	18.44	407,173	+0.21(+1.15%)
Oct 31, 2012	18.42	18.42	18.11	18.23	502,284	-0.03(-0.14%)
Oct 26, 2012	17.91	18.25	18.25	18.25	425,346	+0.37(+2.06%)
Oct 25, 2012	17.78	17.96	17.75	17.89	279,807	+0.15(+0.84%)
Oct 24, 2012	17.90	17.99	17.69	17.74	400,876	-0.12(-0.69%)
Oct 23, 2012	17.76	17.92	17.67	17.86	326,518	-0.06(-0.34%)
Oct 19, 2012	17.99	18.19	17.62	17.92	283,415	-0.11(-0.58%)
Oct 18, 2012	18.01	18.13	17.97	18.03	220,697	+0.06(+0.34%)
Oct 17, 2012	18.08	18.33	17.91	17.97	357,770	-0.04(-0.24%)
Oct 16, 2012	18.04	18.04	17.83	18.01	160,618	+0.04(+0.20%)
Oct 15, 2012	18.00	18.08	17.83	17.97	239,440	-0.04(-0.19%)
Oct 12, 2012	18.04	18.16	17.93	18.01	252,232	-0.11(-0.63%)
Oct 11, 2012	18.28	18.39	18.10	18.12	205,044	-0.05(-0.29%)
Oct 10, 2012	18.06	18.39	17.99	18.18	268,629	+0.18(+1.02%)
Oct 09, 2012	18.26	18.32	17.93	17.99	204,568	-0.12(-0.68%)
Oct 08, 2012	18.19	18.29	18.01	18.11	271,603	-0.03(-0.14%)
Oct 05, 2012	17.88	18.20	17.88	18.14	709,373	+0.39(+2.22%)
Oct 04, 2012	17.94	17.99	17.73	17.75	481,987	-0.05(-0.29%)
Oct 03, 2012	17.98	18.05	17.65	17.80	277,581	-0.20(-1.12%)
Oct 02, 2012	18.10	18.13	17.93	18.00	201,987	-0.03(-0.15%)
Oct 01, 2012	17.93	18.15	17.71	18.03	321,345	+0.17(+0.93%)
Sep 28, 2012	17.79	17.95	17.69	17.86	457,736	-0.07(-0.39%)
Sep 27, 2012	17.85	17.98	17.69	17.93	461,968	+0.25(+1.44%)
Sep 26, 2012	17.93	17.97	17.62	17.68	311,982	-0.19(-1.08%)
Sep 25, 2012	18.43	18.53	17.75	17.87	381,603	-0.54(-2.95%)
Sep 24, 2012	18.46	18.56	18.33	18.41	224,823	-0.15(-0.80%)
Sep 21, 2012	18.47	18.57	18.27	18.56	973,029	+0.28(+1.53%)
Sep 20, 2012	18.39	18.40	17.51	18.28	2,006,286	-0.24(-1.28%)
Sep 19, 2012	18.57	18.71	18.48	18.52	719,972	-0.09(-0.47%)
Sep 18, 2012	19.11	19.15	18.33	18.60	728,635	-0.53(-2.79%)
Sep 17, 2012	19.51	19.55	19.04	19.14	305,934	-0.38(-1.93%)
Sep 14, 2012	19.57	19.71	19.41	19.52	539,527	-0.10(-0.49%)
Sep 13, 2012	19.59	19.68	19.41	19.61	255,750	+0.01(+0.04%)
Sep 12, 2012	19.52	19.72	19.42	19.60	268,352	+0.13(+0.67%)
Sep 11, 2012	19.83	19.87	19.43	19.47	203,613	-0.39(-1.98%)
Sep 10, 2012	19.74	19.95	19.72	19.87	303,476	+0.20(+1.02%)
Sep 07, 2012	19.62	19.81	19.54	19.66	307,675	+0.05(+0.27%)
Sep 06, 2012	18.69	19.72	18.18	19.61	1,277,289	+0.75(+3.99%)
Sep 05, 2012	18.81	19.07	18.63	18.86	360,919	-0.05(-0.28%)

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.