Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.62	18.87	18.56	18.83	255,262	+0.20(+1.08%)
Dec 28, 2012	18.59	18.80	18.49	18.63	359,286	+0.02(+0.09%)
Dec 27, 2012	18.65	18.73	18.46	18.61	345,646	-0.06(-0.33%)
Dec 26, 2012	18.87	18.98	18.54	18.67	599,697	-0.24(-1.25%)
Dec 24, 2012	18.98	19.09	18.70	18.91	138,452	-0.11(-0.60%)
Dec 21, 2012	19.12	19.13	18.82	19.02	530,584	-0.24(-1.23%)
Dec 20, 2012	19.49	19.56	19.23	19.26	313,137	-0.18(-0.95%)
Dec 19, 2012	19.42	19.62	19.13	19.44	722,276	+0.00(+0.00%)
Dec 18, 2012	19.24	19.61	19.12	19.44	376,892	+0.20(+1.05%)
Dec 17, 2012	19.01	19.43	18.87	19.24	466,317	+0.24(+1.24%)
Dec 14, 2012	19.44	19.44	18.90	19.01	320,950	-0.43(-2.21%)
Dec 13, 2012	19.65	19.82	19.37	19.43	244,070	-0.26(-1.33%)
Dec 12, 2012	19.97	20.07	19.63	19.70	475,374	-0.22(-1.10%)
Dec 11, 2012	19.95	20.10	19.83	19.92	339,916	+0.06(+0.31%)
Dec 10, 2012	19.79	20.00	19.77	19.86	882,194	-0.04(-0.18%)
Dec 07, 2012	19.78	19.90	19.64	19.89	788,488	+0.13(+0.67%)
Dec 06, 2012	19.84	19.88	19.69	19.76	401,979	-0.01(-0.04%)
Dec 05, 2012	19.79	19.90	19.66	19.77	404,683	+0.01(+0.04%)
Dec 04, 2012	19.78	19.83	19.43	19.76	804,740	+0.27(+1.39%)
Nov 30, 2012	19.84	19.90	19.37	19.49	633,761	-0.33(-1.68%)
Nov 29, 2012	19.77	19.90	19.64	19.82	318,132	+0.12(+0.62%)
Nov 28, 2012	19.79	19.86	19.52	19.70	386,491	-0.15(-0.75%)
Nov 27, 2012	19.76	19.93	19.58	19.85	603,248	+0.03(+0.13%)
Nov 26, 2012	19.67	19.87	19.43	19.82	487,533	+0.18(+0.94%)
Nov 23, 2012	19.59	19.72	19.53	19.64	143,157	+0.17(+0.85%)
Nov 21, 2012	19.49	19.70	19.41	19.47	261,407	+0.10(+0.50%)
Nov 20, 2012	19.50	19.69	19.36	19.37	520,700	-0.24(-1.21%)
Nov 19, 2012	19.88	20.24	19.53	19.61	795,056	-0.12(-0.62%)
Nov 16, 2012	19.78	19.88	19.62	19.73	566,741	+0.01(+0.04%)
Nov 15, 2012	19.61	19.90	19.56	19.72	524,834	+0.08(+0.40%)
Nov 14, 2012	19.95	20.19	19.50	19.64	899,122	-0.28(-1.41%)
Nov 13, 2012	19.42	20.29	19.41	19.93	1,045,613	+0.37(+1.88%)
Nov 12, 2012	19.72	19.93	19.26	19.56	584,404	+0.21(+1.09%)
Nov 09, 2012	18.80	19.78	18.80	19.35	826,609	+0.64(+3.42%)
Nov 08, 2012	18.88	19.27	18.66	18.71	345,833	-0.11(-0.61%)
Nov 07, 2012	19.20	19.38	18.77	18.82	710,924	-0.58(-2.98%)
Nov 06, 2012	19.00	19.57	18.87	19.40	685,885	+0.53(+2.78%)
Nov 05, 2012	18.45	18.96	18.34	18.87	494,340	+0.42(+2.28%)
Nov 02, 2012	18.60	18.84	18.28	18.45	317,512	+0.01(+0.05%)
Nov 01, 2012	18.23	18.45	18.15	18.45	407,027	+0.21(+1.15%)
Oct 31, 2012	18.43	18.43	18.12	18.23	502,104	-0.03(-0.14%)
Oct 26, 2012	17.92	18.26	18.26	18.26	425,194	+0.37(+2.06%)
Oct 25, 2012	17.79	17.96	17.75	17.89	279,706	+0.15(+0.84%)
Oct 24, 2012	17.91	18.00	17.70	17.74	400,732	-0.12(-0.69%)
Oct 23, 2012	17.77	17.93	17.67	17.87	326,401	-0.06(-0.34%)
Oct 19, 2012	18.00	18.20	17.63	17.93	283,313	-0.11(-0.58%)
Oct 18, 2012	18.02	18.14	17.97	18.03	220,617	+0.06(+0.34%)
Oct 17, 2012	18.09	18.34	17.92	17.97	357,642	-0.04(-0.24%)
Oct 16, 2012	18.04	18.05	17.84	18.02	160,561	+0.04(+0.19%)
Oct 15, 2012	18.01	18.09	17.84	17.98	239,354	-0.04(-0.19%)
Oct 12, 2012	18.04	18.16	17.94	18.02	252,142	-0.11(-0.63%)
Oct 11, 2012	18.29	18.40	18.10	18.13	204,971	-0.05(-0.29%)
Oct 10, 2012	18.07	18.39	18.00	18.18	268,533	+0.18(+1.02%)
Oct 09, 2012	18.27	18.33	17.94	18.00	204,495	-0.12(-0.68%)
Oct 08, 2012	18.20	18.30	18.02	18.12	271,506	-0.03(-0.14%)
Oct 05, 2012	17.88	18.21	17.88	18.15	709,118	+0.39(+2.22%)
Oct 04, 2012	17.95	18.00	17.74	17.75	481,814	-0.05(-0.29%)
Oct 03, 2012	17.99	18.06	17.66	17.81	277,481	-0.20(-1.12%)
Oct 02, 2012	18.10	18.14	17.94	18.01	201,914	-0.03(-0.15%)

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.