Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.19	18.40	18.04	18.05	149,565	-0.08(-0.43%)
Aug 30, 2012	18.24	18.24	17.93	18.13	399,540	-0.11(-0.58%)
Aug 29, 2012	18.19	18.27	18.08	18.24	119,702	-0.01(-0.05%)
Aug 27, 2012	18.46	18.67	18.13	18.25	302,750	-0.17(-0.90%)
Aug 24, 2012	18.23	18.50	18.16	18.41	289,260	+0.20(+1.11%)
Aug 23, 2012	18.63	18.74	18.16	18.21	241,225	-0.43(-2.30%)
Aug 22, 2012	18.57	18.70	18.22	18.64	254,808	+0.06(+0.33%)
Aug 21, 2012	18.91	19.08	18.53	18.58	304,616	-0.31(-1.62%)
Aug 20, 2012	18.67	18.90	18.54	18.89	490,398	+0.25(+1.32%)
Aug 17, 2012	18.39	18.83	18.25	18.64	351,271	+0.56(+3.10%)
Aug 16, 2012	18.11	18.20	18.04	18.08	383,121	+0.01(+0.05%)
Aug 15, 2012	18.04	18.17	17.77	18.07	186,009	-0.01(-0.05%)
Aug 14, 2012	18.12	18.34	18.04	18.08	172,834	+0.05(+0.29%)
Aug 13, 2012	18.39	18.39	17.41	18.03	389,682	-0.37(-2.00%)
Aug 10, 2012	18.91	19.07	17.96	18.39	549,143	+0.01(+0.05%)
Aug 09, 2012	18.54	18.75	18.33	18.39	486,873	-0.11(-0.62%)
Aug 08, 2012	18.49	18.69	18.38	18.50	359,409	-0.07(-0.38%)
Aug 07, 2012	18.17	19.10	18.14	18.57	299,294	+0.48(+2.66%)
Aug 06, 2012	18.00	18.26	17.94	18.09	254,928	+0.14(+0.78%)
Aug 03, 2012	17.21	18.08	17.21	17.95	254,887	+0.89(+5.24%)
Aug 02, 2012	17.06	17.31	16.84	17.06	352,269	-0.01(-0.05%)
Aug 01, 2012	17.23	17.40	16.84	17.06	280,468	-0.17(-0.97%)
Jul 31, 2012	16.94	17.24	16.92	17.23	413,277	+0.25(+1.50%)
Jul 30, 2012	17.07	17.08	16.88	16.98	134,671	-0.09(-0.51%)
Jul 27, 2012	16.85	17.12	16.80	17.06	182,579	+0.25(+1.51%)
Jul 26, 2012	16.99	17.24	16.60	16.81	250,225	-0.03(-0.16%)
Jul 25, 2012	16.72	16.92	16.59	16.84	425,407	+0.18(+1.05%)
Jul 24, 2012	16.54	16.70	16.48	16.66	591,652	+0.04(+0.26%)
Jul 23, 2012	16.76	16.77	16.50	16.62	589,745	-0.36(-2.11%)
Jul 20, 2012	16.50	16.99	16.50	16.98	951,718	+0.46(+2.81%)
Jul 19, 2012	16.36	16.65	16.36	16.51	849,560	+0.21(+1.29%)
Jul 18, 2012	16.47	16.63	16.15	16.30	395,340	-0.12(-0.75%)
Jul 17, 2012	16.68	16.77	16.41	16.42	404,514	-0.20(-1.21%)
Jul 16, 2012	16.70	16.78	16.47	16.63	434,118	-0.07(-0.42%)
Jul 13, 2012	16.71	16.92	16.66	16.70	298,263	+0.05(+0.32%)
Jul 12, 2012	16.66	16.87	16.56	16.64	274,114	-0.07(-0.42%)
Jul 11, 2012	16.71	16.88	16.63	16.71	407,823	+0.06(+0.37%)
Jul 10, 2012	16.85	17.02	16.64	16.65	340,967	-0.11(-0.68%)
Jul 09, 2012	16.82	17.14	16.66	16.77	198,665	-0.06(-0.36%)
Jul 06, 2012	16.92	16.98	16.63	16.83	235,812	-0.25(-1.44%)
Jul 05, 2012	17.13	17.18	16.92	17.07	301,885	-0.11(-0.66%)
Jul 03, 2012	16.98	17.31	16.98	17.19	295,389	+0.19(+1.13%)
Jul 02, 2012	16.98	17.76	16.80	16.99	399,441	+0.02(+0.10%)
Jun 29, 2012	17.10	17.35	16.97	16.98	323,688	+0.10(+0.57%)
Jun 28, 2012	16.86	17.01	16.63	16.88	392,576	-0.11(-0.62%)
Jun 27, 2012	16.77	17.07	16.61	16.99	377,865	+0.26(+1.57%)
Jun 26, 2012	16.73	16.77	16.34	16.72	480,461	+0.07(+0.42%)
Jun 25, 2012	16.90	16.96	16.55	16.65	486,055	-0.32(-1.86%)
Jun 22, 2012	17.19	17.39	16.94	16.97	2,361,395	-0.23(-1.32%)
Jun 21, 2012	17.29	17.53	17.11	17.20	950,737	-0.17(-0.96%)
Jun 20, 2012	17.86	17.96	17.35	17.36	1,223,497	-0.50(-2.79%)
Jun 19, 2012	17.47	18.29	17.47	17.86	999,597	+0.40(+2.31%)
Jun 18, 2012	17.39	17.60	17.29	17.46	967,130	+0.04(+0.20%)
Jun 15, 2012	17.68	17.76	17.41	17.42	950,366	-0.22(-1.24%)
Jun 14, 2012	17.69	18.04	17.56	17.64	1,085,302	-0.09(-0.49%)
Jun 13, 2012	17.76	17.85	17.56	17.73	878,201	+0.00(+0.00%)
Jun 12, 2012	17.76	17.90	17.65	17.73	631,091	+0.04(+0.25%)
Jun 11, 2012	17.97	18.08	17.63	17.69	684,592	-0.18(-0.98%)
Jun 08, 2012	17.88	18.00	17.62	17.86	880,211	-0.01(-0.05%)
Jun 07, 2012	18.26	18.43	17.86	17.87	485,691	-0.28(-1.54%)
Jun 06, 2012	18.10	18.32	17.94	18.15	632,491	+0.19(+1.07%)
Jun 05, 2012	17.68	18.03	17.68	17.96	470,639	+0.28(+1.58%)
Jun 04, 2012	17.90	17.91	17.39	17.68	381,455	-0.19(-1.08%)

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.