Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.91	24.34	23.68	24.16	940,272	+0.76(+3.26%)
Jun 26, 2013	23.64	23.72	23.21	23.39	293,654	+0.01(+0.04%)
Jun 25, 2013	23.03	23.60	22.78	23.39	861,756	+0.46(+2.02%)
Jun 24, 2013	22.88	22.96	22.00	22.92	1,047,404	-0.24(-1.02%)
Jun 21, 2013	23.80	23.80	22.74	23.16	835,845	-0.47(-2.00%)
Jun 20, 2013	24.38	24.38	23.60	23.63	447,602	-0.88(-3.57%)
Jun 19, 2013	24.92	24.92	24.46	24.51	201,717	-0.36(-1.44%)
Jun 18, 2013	24.44	24.92	24.44	24.86	324,278	+0.48(+1.97%)
Jun 17, 2013	24.42	24.72	24.24	24.38	190,612	+0.10(+0.40%)
Jun 14, 2013	24.46	24.58	24.16	24.29	305,820	-0.24(-0.96%)
Jun 13, 2013	24.11	24.64	23.85	24.52	796,091	+0.67(+2.83%)
Jun 12, 2013	24.05	24.21	23.74	23.85	304,344	-0.11(-0.44%)
Jun 11, 2013	23.94	24.16	23.68	23.95	337,015	-0.21(-0.87%)
Jun 10, 2013	23.74	24.16	23.56	24.16	562,832	+0.47(+2.00%)
Jun 07, 2013	24.51	24.53	23.67	23.69	679,751	-0.47(-1.96%)
Jun 06, 2013	23.83	24.17	23.80	24.16	462,087	+0.39(+1.66%)
Jun 05, 2013	24.51	24.51	23.41	23.77	989,166	-0.62(-2.55%)
Jun 04, 2013	25.09	25.21	24.36	24.39	1,185,072	-0.64(-2.55%)
Jun 03, 2013	24.61	25.08	24.48	25.03	1,218,917	+0.52(+2.11%)
May 31, 2013	23.88	24.99	23.81	24.51	4,417,242	+0.47(+1.97%)
May 30, 2013	24.52	24.52	23.72	24.04	1,311,540	-0.61(-2.49%)
May 29, 2013	25.04	25.07	24.02	24.65	694,908	-0.63(-2.49%)
May 28, 2013	25.33	25.97	24.95	25.29	468,626	-0.01(-0.03%)
May 24, 2013	25.16	25.41	24.85	25.29	235,007	+0.08(+0.31%)
May 23, 2013	25.25	25.41	24.70	25.21	743,596	-0.56(-2.17%)
May 22, 2013	26.25	26.37	25.75	25.78	482,198	-0.53(-2.00%)
May 21, 2013	26.26	26.54	26.20	26.30	358,693	+0.01(+0.03%)
May 20, 2013	26.20	26.72	26.18	26.29	390,159	+0.13(+0.50%)
May 17, 2013	25.74	26.30	25.74	26.16	239,278	+0.32(+1.22%)
May 16, 2013	26.31	26.52	25.77	25.85	546,882	-0.59(-2.22%)
May 15, 2013	24.65	26.62	24.60	26.43	934,869	+0.57(+2.20%)
May 13, 2013	26.51	26.51	25.50	25.86	706,908	-0.40(-1.53%)
May 10, 2013	25.30	26.43	25.04	26.27	1,560,025	-0.51(-1.90%)
May 09, 2013	26.27	27.14	26.06	26.77	1,518,581	+1.02(+3.94%)
May 08, 2013	26.02	26.06	25.64	25.76	555,125	+0.02(+0.07%)
May 07, 2013	24.85	25.92	24.70	25.74	524,291	+0.97(+3.92%)
May 06, 2013	24.54	24.96	24.52	24.77	267,970	+0.04(+0.18%)
May 03, 2013	24.39	24.99	24.25	24.72	303,418	+0.47(+1.95%)
May 02, 2013	23.99	24.35	23.92	24.25	347,283	+0.36(+1.50%)
May 01, 2013	23.98	24.09	23.74	23.89	329,128	-0.19(-0.80%)
Apr 30, 2013	23.82	24.41	23.54	24.09	419,502	+0.32(+1.36%)
Apr 29, 2013	23.29	23.79	23.18	23.76	517,981	+0.59(+2.53%)
Apr 26, 2013	23.11	23.25	22.94	23.18	297,518	+0.06(+0.26%)
Apr 25, 2013	23.03	23.30	22.30	23.11	610,975	-0.01(-0.04%)
Apr 24, 2013	23.25	23.38	22.96	23.12	370,953	-0.17(-0.71%)
Apr 23, 2013	23.33	23.39	23.16	23.29	331,112	+0.09(+0.38%)
Apr 22, 2013	23.39	23.50	23.06	23.20	333,171	-0.18(-0.75%)
Apr 19, 2013	23.31	23.52	23.25	23.38	393,540	+0.05(+0.23%)
Apr 18, 2013	24.26	24.45	23.05	23.32	639,074	-0.92(-3.79%)
Apr 17, 2013	25.00	25.10	24.20	24.24	401,029	-0.93(-3.69%)
Apr 16, 2013	24.84	25.34	24.84	25.17	293,470	+0.50(+2.02%)
Apr 15, 2013	25.17	25.22	24.57	24.67	351,422	-0.64(-2.52%)
Apr 12, 2013	25.33	25.52	25.07	25.31	209,878	-0.09(-0.34%)
Apr 11, 2013	25.17	25.45	25.02	25.40	400,058	+0.42(+1.68%)
Apr 10, 2013	24.72	25.21	24.59	24.98	374,459	+0.35(+1.42%)
Apr 09, 2013	24.79	25.72	24.50	24.63	423,741	+0.02(+0.07%)
Apr 08, 2013	23.84	24.63	23.84	24.61	520,839	+0.89(+3.77%)
Apr 05, 2013	23.77	23.81	23.20	23.72	432,665	-0.33(-1.38%)
Apr 04, 2013	23.78	24.30	23.69	24.05	644,040	+0.24(+0.99%)
Apr 03, 2013	24.91	25.38	23.63	23.81	954,142	-1.17(-4.70%)
Apr 02, 2013	25.29	25.47	24.86	24.99	389,167	-0.31(-1.21%)

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.