Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.80	17.95	17.69	17.87	457,572	-0.07(-0.39%)
Sep 27, 2012	17.86	17.99	17.69	17.94	461,802	+0.25(+1.44%)
Sep 26, 2012	17.94	17.98	17.62	17.68	311,870	-0.19(-1.08%)
Sep 25, 2012	18.44	18.54	17.75	17.88	381,466	-0.54(-2.95%)
Sep 24, 2012	18.46	18.57	18.34	18.42	224,743	-0.15(-0.80%)
Sep 21, 2012	18.48	18.58	18.28	18.57	972,680	+0.28(+1.53%)
Sep 20, 2012	18.39	18.41	17.52	18.29	2,005,566	-0.24(-1.28%)
Sep 19, 2012	18.58	18.72	18.49	18.52	719,714	-0.09(-0.47%)
Sep 18, 2012	19.12	19.15	18.34	18.61	728,374	-0.53(-2.79%)
Sep 17, 2012	19.51	19.56	19.05	19.15	305,824	-0.38(-1.93%)
Sep 14, 2012	19.57	19.72	19.42	19.52	539,334	-0.10(-0.49%)
Sep 13, 2012	19.60	19.69	19.42	19.62	255,658	+0.01(+0.04%)
Sep 12, 2012	19.52	19.72	19.43	19.61	268,255	+0.13(+0.67%)
Sep 11, 2012	19.84	19.88	19.43	19.48	203,540	-0.39(-1.98%)
Sep 10, 2012	19.75	19.96	19.72	19.87	303,367	+0.20(+1.02%)
Sep 07, 2012	19.63	19.82	19.55	19.67	307,564	+0.05(+0.27%)
Sep 06, 2012	18.70	19.72	18.19	19.62	1,276,831	+0.75(+3.99%)
Sep 05, 2012	18.81	19.08	18.64	18.87	360,790	-0.05(-0.28%)
Sep 04, 2012	18.15	19.00	18.13	18.92	457,560	+0.86(+4.75%)
Aug 31, 2012	18.20	18.41	18.05	18.06	149,512	-0.08(-0.43%)
Aug 30, 2012	18.24	18.24	17.94	18.14	399,396	-0.11(-0.58%)
Aug 29, 2012	18.20	18.28	18.09	18.24	119,659	-0.01(-0.05%)
Aug 27, 2012	18.47	18.67	18.14	18.25	302,641	-0.17(-0.90%)
Aug 24, 2012	18.23	18.51	18.16	18.42	289,157	+0.20(+1.11%)
Aug 23, 2012	18.64	18.74	18.16	18.22	241,138	-0.43(-2.30%)
Aug 22, 2012	18.58	18.71	18.23	18.65	254,716	+0.06(+0.33%)
Aug 21, 2012	18.92	19.08	18.53	18.59	304,507	-0.31(-1.62%)
Aug 20, 2012	18.68	18.91	18.55	18.89	490,222	+0.25(+1.32%)
Aug 17, 2012	18.39	18.84	18.26	18.65	351,145	+0.56(+3.10%)
Aug 16, 2012	18.11	18.21	18.04	18.09	382,984	+0.01(+0.05%)
Aug 15, 2012	18.04	18.17	17.78	18.08	185,942	-0.01(-0.05%)
Aug 14, 2012	18.13	18.35	18.04	18.09	172,772	+0.05(+0.29%)
Aug 13, 2012	18.39	18.39	17.41	18.03	389,542	-0.37(-2.00%)
Aug 10, 2012	18.92	19.08	17.96	18.40	548,946	+0.01(+0.05%)
Aug 09, 2012	18.55	18.76	18.34	18.39	486,698	-0.11(-0.62%)
Aug 08, 2012	18.50	18.70	18.39	18.51	359,281	-0.07(-0.38%)
Aug 07, 2012	18.17	19.10	18.15	18.58	299,187	+0.48(+2.66%)
Aug 06, 2012	18.01	18.27	17.95	18.09	254,836	+0.14(+0.78%)
Aug 03, 2012	17.22	18.09	17.22	17.95	254,795	+0.89(+5.24%)
Aug 02, 2012	17.07	17.32	16.84	17.06	352,142	-0.01(-0.05%)
Aug 01, 2012	17.24	17.40	16.85	17.07	280,367	-0.17(-0.97%)
Jul 31, 2012	16.95	17.25	16.92	17.24	413,129	+0.25(+1.50%)
Jul 30, 2012	17.08	17.09	16.89	16.98	134,623	-0.09(-0.51%)
Jul 27, 2012	16.86	17.12	16.81	17.07	182,513	+0.25(+1.51%)
Jul 26, 2012	17.00	17.24	16.61	16.82	250,136	-0.03(-0.16%)
Jul 25, 2012	16.73	16.92	16.60	16.84	425,254	+0.18(+1.05%)
Jul 24, 2012	16.54	16.71	16.48	16.67	591,439	+0.04(+0.26%)
Jul 23, 2012	16.76	16.78	16.51	16.62	589,534	-0.36(-2.11%)
Jul 20, 2012	16.51	17.00	16.51	16.98	951,377	+0.46(+2.81%)
Jul 19, 2012	16.37	16.66	16.37	16.52	849,255	+0.21(+1.29%)
Jul 18, 2012	16.47	16.64	16.16	16.31	395,198	-0.12(-0.75%)
Jul 17, 2012	16.68	16.77	16.41	16.43	404,369	-0.20(-1.21%)
Jul 16, 2012	16.70	16.79	16.47	16.63	433,962	-0.07(-0.42%)
Jul 13, 2012	16.72	16.92	16.67	16.70	298,156	+0.05(+0.32%)
Jul 12, 2012	16.67	16.88	16.57	16.65	274,016	-0.07(-0.42%)
Jul 11, 2012	16.72	16.89	16.63	16.72	407,677	+0.06(+0.37%)
Jul 10, 2012	16.86	17.02	16.65	16.66	340,844	-0.11(-0.68%)
Jul 09, 2012	16.82	17.14	16.67	16.77	198,594	-0.06(-0.36%)
Jul 06, 2012	16.93	16.98	16.63	16.83	235,728	-0.25(-1.44%)
Jul 05, 2012	17.14	17.18	16.93	17.08	301,777	-0.11(-0.66%)
Jul 03, 2012	16.98	17.32	16.98	17.19	295,283	+0.19(+1.13%)

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.