Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	18.41	18.46	16.76	16.82	453,940	-1.49(-8.13%)
Sep 29, 2011	18.58	18.77	18.09	18.30	215,136	+0.11(+0.58%)
Sep 28, 2011	18.49	18.69	18.19	18.20	392,370	-0.32(-1.70%)
Sep 27, 2011	18.19	19.21	18.19	18.52	914,953	+0.67(+3.78%)
Sep 26, 2011	17.48	17.86	17.44	17.84	1,125,611	+0.43(+2.47%)
Sep 23, 2011	17.27	17.46	17.01	17.41	452,210	+0.13(+0.76%)
Sep 22, 2011	16.75	17.67	16.05	17.28	574,541	+0.07(+0.41%)
Sep 21, 2011	17.31	17.54	17.19	17.21	131,730	-0.10(-0.56%)
Sep 20, 2011	17.56	18.03	17.29	17.31	86,650	-0.23(-1.30%)
Sep 19, 2011	17.53	17.62	17.30	17.53	110,680	-0.19(-1.09%)
Sep 16, 2011	17.94	18.00	17.71	17.73	122,526	-0.11(-0.59%)
Sep 15, 2011	18.35	18.35	17.71	17.83	177,842	-0.35(-1.93%)
Sep 14, 2011	18.51	18.60	18.13	18.18	200,727	-0.21(-1.14%)
Sep 13, 2011	17.88	18.50	17.88	18.39	186,583	+0.60(+3.40%)
Sep 12, 2011	18.29	18.80	17.75	17.79	182,280	-0.70(-3.79%)
Sep 09, 2011	18.94	19.33	18.47	18.49	242,462	-0.39(-2.09%)
Sep 08, 2011	18.97	19.03	18.63	18.88	69,062	-0.19(-1.01%)
Sep 07, 2011	19.06	19.27	18.81	19.08	309,706	+0.27(+1.44%)
Sep 06, 2011	18.73	19.13	18.49	18.80	315,451	-0.43(-2.23%)
Sep 02, 2011	19.18	20.09	19.18	19.23	119,955	-0.36(-1.83%)
Sep 01, 2011	19.95	20.09	19.44	19.59	125,684	-0.39(-1.93%)
Aug 31, 2011	19.79	20.12	19.77	19.98	119,337	+0.18(+0.88%)
Aug 30, 2011	19.75	19.99	19.45	19.80	137,725	+0.01(+0.04%)
Aug 29, 2011	19.44	20.07	19.32	19.79	168,309	+0.63(+3.29%)
Aug 26, 2011	18.79	19.32	18.42	19.16	196,084	+0.33(+1.77%)
Aug 25, 2011	19.36	19.36	18.52	18.83	139,958	-0.35(-1.83%)
Aug 24, 2011	19.19	19.33	19.09	19.18	192,990	+0.05(+0.27%)
Aug 23, 2011	19.10	19.26	18.87	19.13	342,571	+0.39(+2.06%)
Aug 22, 2011	18.95	19.31	18.62	18.74	602,268	+0.22(+1.18%)
Aug 19, 2011	18.56	18.78	18.36	18.52	247,011	-0.28(-1.49%)
Aug 18, 2011	19.28	19.69	18.49	18.80	96,220	-0.75(-3.85%)
Aug 17, 2011	19.80	20.05	19.38	19.56	131,207	-0.10(-0.49%)
Aug 16, 2011	19.69	19.75	19.26	19.65	117,306	-0.32(-1.62%)
Aug 15, 2011	19.97	20.35	19.88	19.98	226,380	+0.22(+1.11%)
Aug 12, 2011	19.27	21.71	19.27	19.76	460,011	+1.10(+5.92%)
Aug 11, 2011	18.30	19.10	17.74	18.66	556,391	+0.79(+4.41%)
Aug 10, 2011	18.16	18.30	17.74	17.87	196,565	-0.67(-3.64%)
Aug 09, 2011	19.20	18.55	17.40	18.54	454,564	+0.70(+3.93%)
Aug 08, 2011	19.20	19.36	17.72	17.84	512,676	-1.88(-9.55%)
Aug 05, 2011	19.78	19.81	19.27	19.72	366,375	+0.17(+0.85%)
Aug 04, 2011	20.31	20.31	19.53	19.56	348,131	-0.91(-4.45%)
Aug 03, 2011	20.60	20.66	20.23	20.47	164,798	-0.06(-0.30%)
Aug 02, 2011	21.28	21.28	20.45	20.53	386,211	-0.81(-3.78%)
Aug 01, 2011	21.60	21.61	21.21	21.34	320,981	-0.06(-0.29%)
Jul 29, 2011	21.23	21.66	21.20	21.40	165,440	-0.04(-0.20%)
Jul 28, 2011	21.66	21.90	21.34	21.44	141,508	-0.23(-1.05%)
Jul 27, 2011	21.80	21.83	21.62	21.67	175,924	-0.19(-0.88%)
Jul 26, 2011	21.75	22.03	21.75	21.86	139,982	+0.03(+0.12%)
Jul 25, 2011	21.66	21.89	21.59	21.83	80,132	-0.02(-0.08%)
Jul 22, 2011	21.82	21.88	21.80	21.85	120,183	+0.00(+0.00%)
Jul 21, 2011	21.88	21.92	21.72	21.85	315,386	+0.06(+0.28%)
Jul 20, 2011	21.76	21.90	21.57	21.79	303,461	+0.05(+0.24%)
Jul 19, 2011	21.57	21.90	21.45	21.74	340,269	+0.20(+0.94%)
Jul 18, 2011	21.60	21.60	21.37	21.54	421,879	-0.11(-0.53%)
Jul 15, 2011	21.72	21.73	21.33	21.65	525,796	-0.04(-0.16%)
Jul 14, 2011	21.54	21.74	21.53	21.69	416,845	+0.18(+0.81%)
Jul 13, 2011	21.49	21.55	21.35	21.51	244,975	+0.06(+0.29%)
Jul 12, 2011	21.63	21.81	21.38	21.45	188,778	-0.31(-1.41%)
Jul 11, 2011	21.66	21.90	21.60	21.76	304,655	-0.16(-0.72%)
Jul 08, 2011	21.68	21.96	21.68	21.91	453,080	-0.04(-0.16%)
Jul 07, 2011	22.21	22.21	21.88	21.95	363,414	+0.04(+0.20%)
Jul 06, 2011	21.78	21.92	21.69	21.90	436,551	+0.03(+0.12%)
Jul 05, 2011	21.83	21.99	21.80	21.88	319,931	-0.07(-0.32%)

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.