Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.37	23.80	23.00	23.60	1,287,630	+0.38(+1.63%)
Jun 29, 2016	22.46	23.31	22.37	23.22	1,506,226	+0.89(+3.99%)
Jun 28, 2016	22.40	22.95	22.14	22.33	2,140,702	+0.36(+1.64%)
Jun 27, 2016	22.91	22.91	21.58	21.97	3,002,181	-1.18(-5.10%)
Jun 24, 2016	23.35	23.68	22.96	23.15	2,239,437	-1.64(-6.61%)
Jun 23, 2016	24.82	25.03	24.67	24.79	767,928	+0.38(+1.55%)
Jun 22, 2016	24.51	24.80	24.37	24.41	732,982	-0.11(-0.43%)
Jun 21, 2016	24.66	24.68	24.21	24.51	640,574	+0.02(+0.07%)
Jun 20, 2016	24.30	24.75	24.14	24.50	1,035,825	+0.80(+3.38%)
Jun 17, 2016	23.90	24.09	23.57	23.70	1,598,374	-0.19(-0.81%)
Jun 16, 2016	23.99	24.01	23.61	23.89	1,024,814	-0.31(-1.27%)
Jun 15, 2016	24.21	24.80	24.04	24.20	925,286	+0.11(+0.48%)
Jun 14, 2016	24.26	24.55	23.66	24.08	1,468,754	-0.34(-1.41%)
Jun 13, 2016	24.52	24.81	24.23	24.43	970,363	-0.32(-1.28%)
Jun 10, 2016	25.31	25.33	24.61	24.74	1,182,032	-0.93(-3.64%)
Jun 09, 2016	26.11	26.14	25.62	25.68	795,036	-0.63(-2.38%)
Jun 08, 2016	26.25	26.70	26.15	26.30	894,532	+0.17(+0.64%)
Jun 07, 2016	26.22	26.37	25.97	26.14	733,814	-0.07(-0.27%)
Jun 06, 2016	25.20	26.22	25.14	26.21	2,284,130	+1.13(+4.49%)
Jun 03, 2016	25.90	25.90	24.98	25.08	1,726,820	-0.84(-3.26%)
Jun 02, 2016	26.02	26.14	25.71	25.93	585,124	-0.17(-0.64%)
Jun 01, 2016	26.28	26.65	25.46	26.09	1,410,820	-0.34(-1.30%)
May 31, 2016	26.52	26.89	26.30	26.44	648,766	+0.09(+0.33%)
May 27, 2016	26.57	26.35	26.35	26.35	776,727	-0.25(-0.93%)
May 26, 2016	26.79	26.91	26.40	26.59	657,027	-0.12(-0.46%)
May 25, 2016	26.52	26.97	26.52	26.72	1,001,778	+0.30(+1.13%)
May 24, 2016	26.07	26.74	25.98	26.42	1,085,409	+0.60(+2.32%)
May 23, 2016	25.91	26.07	25.63	25.82	653,220	-0.08(-0.31%)
May 20, 2016	25.65	26.20	25.49	25.90	718,615	+0.47(+1.83%)
May 19, 2016	25.77	26.27	25.29	25.43	937,757	-0.55(-2.10%)
May 18, 2016	25.71	26.39	25.69	25.98	1,084,685	+0.18(+0.68%)
May 17, 2016	25.60	26.38	25.42	25.80	1,090,904	+0.18(+0.69%)
May 16, 2016	25.62	25.96	25.45	25.63	790,267	+0.15(+0.59%)
May 13, 2016	26.04	26.23	25.28	25.48	1,560,439	-0.62(-2.39%)
May 12, 2016	27.46	27.49	25.84	26.10	1,897,051	-1.16(-4.26%)
May 11, 2016	27.50	27.85	27.24	27.26	750,817	-0.30(-1.09%)
May 10, 2016	27.35	27.88	27.23	27.56	714,247	+0.29(+1.06%)
May 09, 2016	28.10	28.19	27.17	27.27	1,072,590	-0.90(-3.19%)
May 06, 2016	28.28	28.28	26.95	28.17	1,689,511	+1.67(+6.31%)
May 05, 2016	26.54	26.77	26.37	26.50	1,277,496	-0.01(-0.03%)
May 04, 2016	26.41	26.80	26.19	26.51	854,079	-0.10(-0.36%)
May 03, 2016	27.07	27.22	26.26	26.60	1,806,376	-0.72(-2.64%)
May 02, 2016	26.99	27.32	26.54	27.32	830,159	+0.51(+1.90%)
Apr 29, 2016	27.46	27.47	26.53	26.81	1,147,992	-0.70(-2.56%)
Apr 28, 2016	27.98	28.23	27.48	27.52	1,191,872	-0.65(-2.31%)
Apr 27, 2016	27.89	28.34	27.89	28.17	1,281,089	+0.37(+1.33%)
Apr 26, 2016	27.47	27.87	27.43	27.80	775,406	+0.36(+1.31%)
Apr 25, 2016	28.10	28.15	27.27	27.44	546,814	-0.72(-2.56%)
Apr 22, 2016	28.11	28.37	28.05	28.16	924,539	+0.04(+0.13%)
Apr 21, 2016	28.41	28.61	28.06	28.12	908,826	-0.34(-1.21%)
Apr 20, 2016	28.53	28.62	28.24	28.47	1,409,535	-0.02(-0.06%)
Apr 19, 2016	28.33	28.61	28.10	28.49	1,085,861	+0.32(+1.12%)
Apr 18, 2016	27.88	28.29	27.79	28.17	894,600	+0.07(+0.25%)
Apr 15, 2016	27.85	28.16	27.39	28.10	642,974	+0.12(+0.44%)
Apr 14, 2016	28.17	28.23	27.39	27.98	758,956	-0.19(-0.69%)
Apr 13, 2016	27.67	28.26	27.60	28.17	1,136,927	+0.87(+3.19%)
Apr 12, 2016	27.36	27.74	27.08	27.30	983,736	-0.10(-0.35%)
Apr 11, 2016	27.10	27.83	27.01	27.39	1,348,516	+0.37(+1.37%)
Apr 08, 2016	27.13	27.53	26.86	27.02	618,717	+0.33(+1.22%)
Apr 07, 2016	27.08	27.23	26.34	26.70	742,075	-0.65(-2.38%)
Apr 06, 2016	27.10	27.54	26.71	27.35	651,790	+0.20(+0.75%)
Apr 05, 2016	27.50	27.50	27.01	27.15	809,488	-0.67(-2.40%)
Apr 04, 2016	28.10	28.37	27.73	27.82	577,043	-0.35(-1.25%)

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.