Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.86	36.19	35.76	36.09	460,256	+0.43(+1.20%)
Aug 30, 2017	35.03	35.71	34.94	35.66	585,659	+0.65(+1.85%)
Aug 29, 2017	34.65	35.10	34.58	35.01	408,057	+0.00(+0.00%)
Aug 28, 2017	35.13	35.23	34.81	35.01	330,833	+0.03(+0.08%)
Aug 25, 2017	35.24	35.39	34.92	34.98	386,566	-0.06(-0.18%)
Aug 24, 2017	35.21	35.37	34.91	35.05	516,673	-0.14(-0.40%)
Aug 23, 2017	34.96	35.41	34.85	35.19	428,067	+0.00(+0.00%)
Aug 22, 2017	34.88	35.26	34.76	35.19	513,616	+0.44(+1.28%)
Aug 21, 2017	34.84	34.97	34.66	34.74	450,985	-0.17(-0.48%)
Aug 18, 2017	34.86	35.25	34.57	34.91	646,810	-0.05(-0.15%)
Aug 17, 2017	35.45	35.58	34.92	34.97	738,723	-0.59(-1.65%)
Aug 16, 2017	35.57	35.86	35.44	35.55	532,110	+0.10(+0.28%)
Aug 15, 2017	35.94	35.94	35.37	35.45	858,815	-0.42(-1.16%)
Aug 14, 2017	35.93	36.19	35.78	35.87	636,219	+0.35(+0.97%)
Aug 11, 2017	35.15	35.63	35.07	35.53	734,734	-0.09(-0.25%)
Aug 10, 2017	36.52	36.61	35.57	35.61	1,404,919	-0.99(-2.69%)
Aug 09, 2017	37.29	37.29	36.23	36.60	1,419,527	-1.13(-2.99%)
Aug 08, 2017	37.91	38.53	37.69	37.73	893,855	-0.22(-0.58%)
Aug 07, 2017	37.79	38.07	37.56	37.95	810,909	+0.16(+0.42%)
Aug 04, 2017	36.31	37.80	35.69	37.79	2,213,485	+2.34(+6.59%)
Aug 03, 2017	35.07	35.77	35.06	35.45	1,219,815	+0.55(+1.58%)
Aug 02, 2017	35.07	35.23	34.56	34.90	1,056,335	-0.30(-0.86%)
Aug 01, 2017	35.41	35.60	35.11	35.21	934,557	+0.06(+0.18%)
Jul 31, 2017	35.29	35.34	35.01	35.14	1,006,417	+0.01(+0.03%)
Jul 28, 2017	35.12	35.18	34.72	35.13	724,935	+0.02(+0.05%)
Jul 27, 2017	35.64	35.69	34.91	35.12	1,109,000	-0.42(-1.17%)
Jul 26, 2017	35.43	35.72	35.06	35.53	764,268	+0.16(+0.45%)
Jul 25, 2017	35.69	35.78	35.35	35.37	954,211	-0.13(-0.37%)
Jul 24, 2017	35.57	35.93	35.48	35.51	680,973	-0.01(-0.03%)
Jul 21, 2017	35.83	35.93	35.29	35.52	1,217,799	-0.31(-0.87%)
Jul 20, 2017	35.15	36.80	34.97	35.83	2,052,596	+0.75(+2.15%)
Jul 19, 2017	34.67	35.12	34.66	35.07	481,456	+0.42(+1.20%)
Jul 18, 2017	34.67	34.82	34.45	34.66	599,403	-0.14(-0.41%)
Jul 17, 2017	34.25	35.02	34.02	34.80	1,062,395	+0.69(+2.03%)
Jul 14, 2017	34.39	34.57	34.09	34.10	480,969	-0.26(-0.75%)
Jul 13, 2017	34.10	34.39	33.97	34.36	389,528	+0.25(+0.73%)
Jul 12, 2017	34.26	34.74	34.11	34.11	560,982	-0.13(-0.39%)
Jul 11, 2017	34.02	34.40	33.77	34.25	762,386	-0.09(-0.26%)
Jul 10, 2017	33.89	34.50	33.80	34.34	794,309	+0.53(+1.58%)
Jul 07, 2017	33.68	33.93	33.25	33.80	511,800	+0.12(+0.34%)
Jul 06, 2017	33.74	34.23	33.62	33.69	1,083,886	+0.03(+0.08%)
Jul 05, 2017	33.63	33.79	33.16	33.66	586,645	-0.02(-0.05%)
Jul 03, 2017	33.42	33.95	33.32	33.68	414,216	+0.51(+1.53%)
Jun 30, 2017	33.54	33.63	32.98	33.17	899,066	-0.25(-0.74%)
Jun 29, 2017	33.76	33.88	33.07	33.42	799,072	-0.05(-0.16%)
Jun 28, 2017	32.96	33.70	32.96	33.47	856,726	+0.65(+1.97%)
Jun 27, 2017	32.99	33.01	32.62	32.83	811,749	+0.12(+0.35%)
Jun 26, 2017	32.50	33.04	32.34	32.71	779,849	+0.25(+0.77%)
Jun 23, 2017	32.34	32.69	32.20	32.46	1,602,039	+0.18(+0.55%)
Jun 22, 2017	32.28	32.52	31.74	32.28	868,229	+0.08(+0.25%)
Jun 21, 2017	33.09	33.09	31.98	32.20	1,029,157	-0.93(-2.81%)
Jun 20, 2017	33.49	33.49	33.08	33.14	759,869	-0.38(-1.14%)
Jun 19, 2017	33.91	33.99	33.38	33.52	1,084,617	-0.23(-0.68%)
Jun 16, 2017	34.20	34.26	33.71	33.75	723,949	-0.38(-1.12%)
Jun 15, 2017	33.93	34.45	33.84	34.13	947,430	-0.27(-0.77%)
Jun 14, 2017	33.82	34.45	33.56	34.40	841,070	+0.44(+1.31%)
Jun 13, 2017	33.83	34.21	33.60	33.95	620,936	+0.21(+0.63%)
Jun 12, 2017	34.09	34.34	33.70	33.74	551,868	-0.31(-0.90%)
Jun 09, 2017	33.83	34.14	33.73	34.05	880,234	+0.30(+0.89%)
Jun 08, 2017	33.69	34.05	33.64	33.75	668,291	-0.02(-0.05%)
Jun 07, 2017	33.71	34.04	33.52	33.76	515,771	+0.12(+0.37%)
Jun 06, 2017	33.16	33.84	32.92	33.64	856,150	+0.23(+0.69%)
Jun 05, 2017	33.66	34.02	33.37	33.41	742,167	-0.29(-0.87%)
Jun 02, 2017	33.87	33.97	33.59	33.70	739,553	-0.28(-0.83%)

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.