Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.54	33.63	32.98	33.17	899,066	-0.25(-0.74%)
Jun 29, 2017	33.76	33.88	33.07	33.42	799,072	-0.05(-0.16%)
Jun 28, 2017	32.96	33.70	32.96	33.47	856,726	+0.65(+1.97%)
Jun 27, 2017	32.99	33.01	32.62	32.83	811,749	+0.12(+0.35%)
Jun 26, 2017	32.50	33.04	32.34	32.71	779,849	+0.25(+0.77%)
Jun 23, 2017	32.34	32.69	32.20	32.46	1,602,039	+0.18(+0.55%)
Jun 22, 2017	32.28	32.52	31.74	32.28	868,229	+0.08(+0.25%)
Jun 21, 2017	33.09	33.09	31.98	32.20	1,029,157	-0.93(-2.81%)
Jun 20, 2017	33.49	33.49	33.08	33.14	759,869	-0.38(-1.14%)
Jun 19, 2017	33.91	33.99	33.38	33.52	1,084,617	-0.23(-0.68%)
Jun 16, 2017	34.20	34.26	33.71	33.75	723,949	-0.38(-1.12%)
Jun 15, 2017	33.93	34.45	33.84	34.13	947,430	-0.27(-0.77%)
Jun 14, 2017	33.82	34.45	33.56	34.40	841,070	+0.44(+1.31%)
Jun 13, 2017	33.83	34.21	33.60	33.95	620,936	+0.21(+0.63%)
Jun 12, 2017	34.09	34.34	33.70	33.74	551,868	-0.31(-0.90%)
Jun 09, 2017	33.83	34.14	33.73	34.05	880,234	+0.30(+0.89%)
Jun 08, 2017	33.69	34.05	33.64	33.75	668,291	-0.02(-0.05%)
Jun 07, 2017	33.71	34.04	33.52	33.76	515,771	+0.12(+0.37%)
Jun 06, 2017	33.16	33.84	32.92	33.64	856,150	+0.23(+0.69%)
Jun 05, 2017	33.66	34.02	33.37	33.41	742,167	-0.29(-0.87%)
Jun 02, 2017	33.87	33.97	33.59	33.70	739,553	-0.28(-0.83%)
Jun 01, 2017	32.85	34.02	32.85	33.99	1,318,475	+1.27(+3.87%)
May 31, 2017	32.35	33.23	31.56	32.72	1,763,516	+0.30(+0.93%)
May 30, 2017	33.19	33.20	32.33	32.42	1,395,409	-0.82(-2.48%)
May 26, 2017	33.21	33.39	32.99	33.24	1,093,142	+0.02(+0.05%)
May 25, 2017	33.77	33.77	33.02	33.22	1,328,727	-0.40(-1.19%)
May 24, 2017	34.12	34.36	33.51	33.62	882,096	-0.51(-1.48%)
May 23, 2017	33.77	34.53	33.29	34.13	2,300,818	+0.42(+1.24%)
May 22, 2017	33.37	34.06	33.18	33.71	1,494,774	+0.63(+1.90%)
May 19, 2017	32.39	33.28	32.39	33.08	1,402,502	+0.85(+2.64%)
May 18, 2017	31.96	32.36	31.83	32.23	1,221,112	+0.12(+0.39%)
May 17, 2017	32.65	32.83	32.10	32.11	1,618,242	-1.05(-3.18%)
May 16, 2017	32.60	33.23	32.20	33.16	1,612,592	+0.56(+1.71%)
May 15, 2017	32.21	32.71	31.92	32.60	1,866,154	+1.05(+3.31%)
May 12, 2017	31.73	31.88	31.22	31.56	1,447,902	-0.29(-0.92%)
May 11, 2017	30.93	31.93	30.50	31.85	1,375,132	+0.91(+2.95%)
May 10, 2017	31.45	31.57	30.73	30.94	2,156,561	-0.48(-1.52%)
May 09, 2017	31.96	32.30	31.20	31.42	1,732,657	-0.54(-1.69%)
May 08, 2017	32.43	32.70	31.89	31.96	1,593,562	-0.49(-1.50%)
May 05, 2017	32.51	32.60	31.08	32.44	6,141,576	-1.57(-4.61%)
May 04, 2017	34.06	34.14	33.56	34.01	795,975	+0.05(+0.16%)
May 03, 2017	34.12	34.13	33.71	33.96	845,677	-0.25(-0.73%)
May 02, 2017	33.68	34.21	33.56	34.21	624,185	+0.55(+1.63%)
May 01, 2017	33.91	33.91	33.53	33.66	641,230	-0.14(-0.42%)
Apr 28, 2017	33.52	33.91	33.30	33.80	757,589	+0.25(+0.74%)
Apr 27, 2017	34.06	34.06	33.36	33.55	705,411	-0.52(-1.53%)
Apr 26, 2017	33.43	34.27	33.25	34.07	757,793	+0.61(+1.83%)
Apr 25, 2017	33.75	33.85	33.39	33.46	585,247	-0.08(-0.24%)
Apr 24, 2017	33.23	33.90	33.23	33.54	791,865	+0.92(+2.83%)
Apr 21, 2017	33.19	33.37	32.57	32.62	758,318	-0.57(-1.71%)
Apr 20, 2017	32.94	33.38	32.85	33.19	1,101,477	+0.37(+1.13%)
Apr 19, 2017	32.82	33.10	32.73	32.82	507,775	+0.06(+0.19%)
Apr 18, 2017	32.26	32.80	32.07	32.75	1,145,394	+0.35(+1.07%)
Apr 17, 2017	31.57	32.42	31.57	32.41	802,340	+0.91(+2.90%)
Apr 13, 2017	31.72	31.96	31.47	31.50	588,849	-0.21(-0.67%)
Apr 12, 2017	32.38	32.65	31.65	31.71	1,272,487	-1.05(-3.19%)
Apr 11, 2017	32.67	32.94	32.33	32.75	697,942	-0.08(-0.24%)
Apr 10, 2017	32.53	33.24	32.51	32.83	566,457	+0.33(+1.01%)
Apr 07, 2017	32.82	32.92	32.17	32.51	1,153,330	-0.46(-1.40%)
Apr 06, 2017	33.01	33.42	32.39	32.97	1,438,579	-0.77(-2.29%)
Apr 05, 2017	34.20	34.42	33.68	33.74	1,272,267	-0.09(-0.26%)
Apr 04, 2017	33.68	34.06	33.52	33.83	663,070	-0.07(-0.21%)

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.