Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.36	23.79	22.99	23.59	1,288,092	+0.38(+1.63%)
Jun 29, 2016	22.45	23.30	22.37	23.21	1,506,767	+0.89(+3.99%)
Jun 28, 2016	22.39	22.94	22.14	22.32	2,141,471	+0.36(+1.64%)
Jun 27, 2016	22.90	22.90	21.57	21.96	3,003,258	-1.18(-5.10%)
Jun 24, 2016	23.34	23.67	22.96	23.14	2,240,241	-1.64(-6.61%)
Jun 23, 2016	24.81	25.02	24.66	24.78	768,204	+0.38(+1.55%)
Jun 22, 2016	24.51	24.79	24.36	24.40	733,245	-0.11(-0.43%)
Jun 21, 2016	24.65	24.67	24.20	24.51	640,804	+0.02(+0.07%)
Jun 20, 2016	24.29	24.74	24.14	24.49	1,036,197	+0.80(+3.38%)
Jun 17, 2016	23.89	24.08	23.56	23.69	1,598,948	-0.19(-0.81%)
Jun 16, 2016	23.98	24.00	23.60	23.88	1,025,182	-0.31(-1.27%)
Jun 15, 2016	24.20	24.79	24.03	24.19	925,618	+0.11(+0.48%)
Jun 14, 2016	24.25	24.54	23.65	24.07	1,469,282	-0.34(-1.41%)
Jun 13, 2016	24.51	24.81	24.22	24.42	970,712	-0.32(-1.28%)
Jun 10, 2016	25.30	25.33	24.60	24.73	1,182,456	-0.93(-3.64%)
Jun 09, 2016	26.10	26.14	25.62	25.67	795,321	-0.63(-2.38%)
Jun 08, 2016	26.24	26.69	26.14	26.29	894,853	+0.17(+0.64%)
Jun 07, 2016	26.21	26.36	25.96	26.13	734,078	-0.07(-0.27%)
Jun 06, 2016	25.19	26.21	25.13	26.20	2,284,950	+1.13(+4.49%)
Jun 03, 2016	25.89	25.89	24.97	25.07	1,727,441	-0.84(-3.26%)
Jun 02, 2016	26.01	26.13	25.70	25.92	585,334	-0.17(-0.64%)
Jun 01, 2016	26.27	26.64	25.45	26.08	1,411,326	-0.34(-1.30%)
May 31, 2016	26.51	26.88	26.29	26.43	648,999	+0.09(+0.33%)
May 27, 2016	26.56	26.34	26.34	26.34	777,006	-0.25(-0.93%)
May 26, 2016	26.78	26.90	26.40	26.58	657,263	-0.12(-0.46%)
May 25, 2016	26.51	26.96	26.51	26.71	1,002,138	+0.30(+1.13%)
May 24, 2016	26.06	26.73	25.97	26.41	1,085,799	+0.60(+2.32%)
May 23, 2016	25.90	26.07	25.63	25.81	653,455	-0.08(-0.31%)
May 20, 2016	25.64	26.19	25.48	25.89	718,873	+0.47(+1.83%)
May 19, 2016	25.76	26.26	25.28	25.42	938,094	-0.55(-2.10%)
May 18, 2016	25.70	26.38	25.68	25.97	1,085,075	+0.18(+0.68%)
May 17, 2016	25.59	26.37	25.41	25.79	1,091,296	+0.18(+0.69%)
May 16, 2016	25.61	25.95	25.44	25.62	790,550	+0.15(+0.59%)
May 13, 2016	26.03	26.22	25.27	25.47	1,560,999	-0.62(-2.39%)
May 12, 2016	27.45	27.48	25.83	26.09	1,897,733	-1.16(-4.26%)
May 11, 2016	27.49	27.84	27.23	27.25	751,087	-0.30(-1.09%)
May 10, 2016	27.34	27.87	27.22	27.55	714,503	+0.29(+1.06%)
May 09, 2016	28.09	28.18	27.16	27.26	1,072,976	-0.90(-3.19%)
May 06, 2016	28.27	28.27	26.94	28.16	1,690,117	+1.67(+6.31%)
May 05, 2016	26.53	26.76	26.36	26.49	1,277,955	-0.01(-0.03%)
May 04, 2016	26.40	26.80	26.18	26.50	854,386	-0.10(-0.36%)
May 03, 2016	27.06	27.21	26.25	26.59	1,807,024	-0.72(-2.64%)
May 02, 2016	26.98	27.31	26.53	27.31	830,457	+0.51(+1.90%)
Apr 29, 2016	27.45	27.46	26.52	26.80	1,148,404	-0.70(-2.56%)
Apr 28, 2016	27.96	28.22	27.47	27.51	1,192,300	-0.65(-2.31%)
Apr 27, 2016	27.88	28.33	27.88	28.16	1,281,549	+0.37(+1.33%)
Apr 26, 2016	27.46	27.86	27.42	27.79	775,685	+0.36(+1.31%)
Apr 25, 2016	28.09	28.14	27.26	27.43	547,011	-0.72(-2.56%)
Apr 22, 2016	28.10	28.36	28.04	28.15	924,871	+0.04(+0.13%)
Apr 21, 2016	28.40	28.60	28.05	28.11	909,153	-0.34(-1.21%)
Apr 20, 2016	28.52	28.61	28.23	28.46	1,410,042	-0.02(-0.06%)
Apr 19, 2016	28.32	28.60	28.09	28.48	1,086,251	+0.32(+1.12%)
Apr 18, 2016	27.87	28.28	27.78	28.16	894,921	+0.07(+0.25%)
Apr 15, 2016	27.84	28.15	27.38	28.09	643,205	+0.12(+0.44%)
Apr 14, 2016	28.16	28.22	27.38	27.96	759,229	-0.19(-0.69%)
Apr 13, 2016	27.66	28.25	27.59	28.16	1,137,335	+0.87(+3.19%)
Apr 12, 2016	27.35	27.73	27.07	27.29	984,089	-0.10(-0.35%)
Apr 11, 2016	27.09	27.82	27.00	27.38	1,349,000	+0.37(+1.37%)
Apr 08, 2016	27.12	27.52	26.85	27.02	618,939	+0.33(+1.22%)
Apr 07, 2016	27.07	27.22	26.33	26.69	742,341	-0.65(-2.38%)
Apr 06, 2016	27.09	27.53	26.70	27.34	652,024	+0.20(+0.75%)
Apr 05, 2016	27.49	27.49	27.00	27.14	809,778	-0.67(-2.40%)
Apr 04, 2016	28.09	28.36	27.72	27.81	577,251	-0.35(-1.25%)

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.