Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	28.74	29.10	28.21	28.45	914,775	-0.51(-1.75%)
Sep 29, 2014	28.86	29.20	28.86	28.96	689,526	-0.18(-0.60%)
Sep 26, 2014	29.06	29.16	28.79	29.14	931,879	+0.08(+0.27%)
Sep 25, 2014	29.57	29.57	29.05	29.06	787,270	-0.52(-1.75%)
Sep 24, 2014	29.63	29.77	29.15	29.58	1,048,737	-0.15(-0.50%)
Sep 23, 2014	30.06	30.06	29.70	29.72	1,193,334	-0.38(-1.25%)
Sep 22, 2014	30.39	30.43	29.68	30.10	1,451,808	-0.45(-1.46%)
Sep 19, 2014	30.99	30.99	30.49	30.55	855,830	-0.43(-1.38%)
Sep 18, 2014	31.33	31.33	30.91	30.98	705,732	-0.18(-0.56%)
Sep 17, 2014	31.30	31.51	31.03	31.15	1,149,231	-0.03(-0.08%)
Sep 16, 2014	31.40	31.48	30.93	31.18	1,502,754	-0.18(-0.59%)
Sep 15, 2014	32.13	32.19	31.24	31.36	953,995	-0.91(-2.82%)
Sep 12, 2014	32.62	32.63	31.97	32.27	616,943	-0.30(-0.91%)
Sep 11, 2014	32.47	32.81	32.37	32.57	402,516	-0.15(-0.45%)
Sep 10, 2014	32.95	33.05	32.24	32.72	558,813	-0.18(-0.53%)
Sep 09, 2014	32.73	33.09	32.56	32.89	847,771	+0.09(+0.27%)
Sep 08, 2014	32.91	33.30	32.77	32.81	485,973	-0.21(-0.64%)
Sep 05, 2014	33.06	33.07	32.72	33.02	819,677	+0.01(+0.03%)
Sep 04, 2014	33.23	33.35	32.82	33.01	537,523	-0.24(-0.71%)
Sep 03, 2014	34.14	34.14	33.20	33.24	1,101,619	-0.80(-2.34%)
Sep 02, 2014	33.28	34.14	33.13	34.04	810,012	+0.86(+2.59%)
Aug 29, 2014	33.31	33.18	33.18	33.18	315,926	+0.00(+0.00%)
Aug 28, 2014	33.34	33.42	33.06	33.18	309,640	-0.22(-0.66%)
Aug 27, 2014	33.70	33.77	33.33	33.40	415,552	-0.27(-0.81%)
Aug 26, 2014	33.36	33.90	33.36	33.67	764,395	+0.29(+0.87%)
Aug 25, 2014	33.13	33.50	32.84	33.38	496,836	+0.40(+1.22%)
Aug 22, 2014	33.07	33.09	32.85	32.98	265,719	-0.16(-0.48%)
Aug 21, 2014	32.85	33.24	32.60	33.14	392,665	+0.25(+0.75%)
Aug 20, 2014	33.03	33.17	32.81	32.89	374,245	-0.24(-0.71%)
Aug 19, 2014	32.52	33.23	32.52	33.13	702,936	+0.67(+2.08%)
Aug 18, 2014	31.75	32.59	31.75	32.46	712,325	+0.88(+2.77%)
Aug 15, 2014	31.85	31.89	31.30	31.58	465,273	-0.10(-0.30%)
Aug 14, 2014	31.74	31.77	31.24	31.68	667,619	+0.08(+0.25%)
Aug 13, 2014	31.59	31.83	31.40	31.60	712,372	+0.05(+0.17%)
Aug 12, 2014	32.18	32.24	31.53	31.55	925,936	-0.79(-2.44%)
Aug 11, 2014	32.74	33.14	32.22	32.33	901,363	-0.20(-0.62%)
Aug 08, 2014	31.78	32.64	31.63	32.53	1,560,968	+1.63(+5.27%)
Aug 07, 2014	31.19	31.42	30.80	30.91	1,138,089	-0.10(-0.31%)
Aug 06, 2014	30.55	31.18	30.37	31.00	1,182,008	+0.25(+0.83%)
Aug 05, 2014	30.94	31.36	30.50	30.75	767,683	-0.38(-1.21%)
Aug 04, 2014	31.56	31.70	30.50	31.12	910,317	+0.89(+2.95%)
Aug 01, 2014	29.96	30.47	29.70	30.23	812,758	+0.07(+0.23%)
Jul 31, 2014	30.76	30.86	29.97	30.16	763,206	-0.88(-2.85%)
Jul 30, 2014	30.99	31.29	30.63	31.05	793,508	+0.06(+0.20%)
Jul 29, 2014	31.48	31.52	30.95	30.98	842,116	-0.52(-1.64%)
Jul 28, 2014	31.77	31.94	31.30	31.50	742,633	-0.33(-1.05%)
Jul 25, 2014	31.81	32.11	31.71	31.83	422,473	-0.04(-0.14%)
Jul 24, 2014	32.39	32.39	31.81	31.88	757,484	-0.52(-1.59%)
Jul 23, 2014	32.53	32.64	32.14	32.39	773,224	-0.13(-0.40%)
Jul 22, 2014	32.60	32.77	32.40	32.53	648,228	+0.00(+0.00%)
Jul 21, 2014	32.79	32.83	32.35	32.53	637,623	-0.32(-0.96%)
Jul 18, 2014	32.52	33.22	32.44	32.84	796,403	+0.51(+1.57%)
Jul 17, 2014	32.79	32.96	32.24	32.33	826,692	-0.53(-1.60%)
Jul 16, 2014	32.89	33.11	32.67	32.86	510,931	+0.07(+0.21%)
Jul 15, 2014	32.28	33.07	32.26	32.79	669,354	+0.08(+0.24%)
Jul 14, 2014	32.15	33.16	32.05	32.71	1,267,937	+0.57(+1.77%)
Jul 11, 2014	31.87	32.25	31.82	32.14	712,108	+0.26(+0.82%)
Jul 10, 2014	31.76	32.06	31.47	31.88	1,089,127	-0.48(-1.49%)
Jul 09, 2014	32.31	32.67	32.18	32.36	781,735	+0.20(+0.63%)
Jul 08, 2014	32.83	32.85	31.37	32.16	1,965,124	-0.75(-2.29%)
Jul 07, 2014	33.69	33.72	32.90	32.91	877,332	-0.78(-2.31%)
Jul 03, 2014	33.81	33.69	33.69	33.69	272,751	+0.03(+0.08%)
Jul 02, 2014	33.79	33.96	33.49	33.66	555,763	-0.12(-0.36%)

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.