Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.91	25.33	24.72	25.23	895,830	+0.50(+2.03%)
Sep 29, 2016	24.86	25.08	24.48	24.72	840,798	-0.14(-0.57%)
Sep 28, 2016	24.46	24.89	24.32	24.86	909,918	+0.55(+2.25%)
Sep 27, 2016	24.04	24.57	23.97	24.32	1,083,080	+0.17(+0.69%)
Sep 26, 2016	24.38	24.48	23.96	24.15	1,325,569	-0.42(-1.72%)
Sep 23, 2016	24.61	24.81	24.49	24.57	853,154	-0.05(-0.21%)
Sep 22, 2016	24.41	24.83	24.40	24.63	1,083,991	+0.44(+1.82%)
Sep 21, 2016	24.19	24.27	23.88	24.19	1,363,470	+0.12(+0.51%)
Sep 20, 2016	24.38	24.71	24.05	24.06	875,864	-0.58(-2.36%)
Sep 19, 2016	24.95	25.11	24.51	24.64	982,175	-0.24(-0.96%)
Sep 16, 2016	25.24	25.37	24.72	24.88	1,353,652	-0.69(-2.69%)
Sep 15, 2016	25.26	25.77	25.20	25.57	772,292	+0.27(+1.08%)
Sep 14, 2016	25.23	25.62	24.92	25.30	1,186,495	+0.01(+0.04%)
Sep 13, 2016	25.43	25.74	25.16	25.29	957,059	-0.49(-1.92%)
Sep 12, 2016	25.09	25.85	24.94	25.78	683,934	+0.41(+1.60%)
Sep 09, 2016	26.19	26.21	25.22	25.38	1,167,590	-1.06(-4.01%)
Sep 08, 2016	26.14	26.64	26.01	26.44	1,152,044	+0.25(+0.94%)
Sep 07, 2016	25.64	26.20	25.51	26.19	702,140	+0.56(+2.17%)
Sep 06, 2016	25.89	25.96	25.55	25.63	1,176,173	-0.19(-0.75%)
Sep 02, 2016	25.92	25.83	25.83	25.83	1,229,814	+0.00(+0.00%)
Sep 01, 2016	26.15	26.22	25.35	25.83	1,107,653	-0.06(-0.24%)
Aug 31, 2016	25.55	25.98	25.33	25.89	1,942,182	+0.29(+1.14%)
Aug 30, 2016	25.26	25.61	25.23	25.60	1,026,811	+0.37(+1.47%)
Aug 29, 2016	25.00	25.38	24.98	25.23	618,624	+0.22(+0.88%)
Aug 26, 2016	25.20	25.50	24.88	25.01	691,929	-0.11(-0.42%)
Aug 25, 2016	25.12	25.19	24.94	25.11	828,058	-0.11(-0.45%)
Aug 24, 2016	25.45	25.62	25.22	25.23	972,152	-0.24(-0.93%)
Aug 23, 2016	25.11	25.55	25.11	25.47	1,599,516	+0.48(+1.94%)
Aug 22, 2016	24.74	25.03	24.67	24.98	739,107	-0.01(-0.04%)
Aug 19, 2016	24.65	25.04	24.50	24.99	788,945	+0.26(+1.07%)
Aug 18, 2016	24.67	24.77	24.57	24.73	1,483,940	+0.08(+0.32%)
Aug 17, 2016	24.16	24.72	24.16	24.65	2,048,879	+0.47(+1.93%)
Aug 16, 2016	24.46	24.51	24.14	24.18	1,119,873	-0.32(-1.29%)
Aug 15, 2016	24.36	24.75	24.36	24.50	1,431,844	+0.29(+1.20%)
Aug 12, 2016	24.29	24.50	24.16	24.21	1,081,268	-0.17(-0.69%)
Aug 11, 2016	24.67	24.67	24.03	24.37	1,651,632	-0.19(-0.79%)
Aug 10, 2016	24.53	24.79	24.46	24.57	1,205,231	+0.00(+0.00%)
Aug 09, 2016	24.97	25.14	24.36	24.57	1,109,649	-0.40(-1.59%)
Aug 08, 2016	24.98	25.48	24.79	24.96	1,804,661	-0.07(-0.28%)
Aug 05, 2016	25.48	25.55	24.73	25.03	1,775,632	+0.58(+2.38%)
Aug 04, 2016	24.67	24.84	24.24	24.45	1,809,388	-0.20(-0.82%)
Aug 03, 2016	24.28	24.80	24.23	24.66	1,509,955	+0.38(+1.56%)
Aug 02, 2016	25.14	25.18	24.13	24.28	1,189,281	-0.91(-3.60%)
Aug 01, 2016	25.34	25.60	25.03	25.18	800,780	-0.20(-0.80%)
Jul 29, 2016	25.44	25.56	25.18	25.39	1,317,797	-0.07(-0.28%)
Jul 28, 2016	25.43	25.53	25.17	25.46	792,038	-0.07(-0.28%)
Jul 27, 2016	25.61	25.76	25.34	25.53	803,908	+0.04(+0.17%)
Jul 26, 2016	25.57	25.80	25.42	25.48	1,923,169	-0.09(-0.34%)
Jul 25, 2016	25.84	25.94	25.56	25.57	867,542	-0.27(-1.06%)
Jul 22, 2016	26.11	26.23	25.70	25.85	1,352,461	-0.24(-0.91%)
Jul 21, 2016	25.97	26.43	25.94	26.08	1,258,703	+0.19(+0.71%)
Jul 20, 2016	25.91	26.08	25.65	25.90	646,416	+0.08(+0.31%)
Jul 19, 2016	25.85	26.03	25.62	25.82	627,290	-0.11(-0.44%)
Jul 18, 2016	25.75	26.09	25.56	25.93	944,913	+0.26(+1.03%)
Jul 15, 2016	25.70	25.77	25.43	25.67	1,367,840	+0.08(+0.31%)
Jul 14, 2016	25.69	25.77	25.38	25.59	1,141,382	+0.32(+1.26%)
Jul 13, 2016	25.26	25.40	24.88	25.27	1,388,111	+0.06(+0.24%)
Jul 12, 2016	24.85	25.53	24.81	25.21	1,230,198	+0.73(+2.99%)
Jul 11, 2016	24.32	24.92	24.32	24.48	1,328,149	+0.52(+2.17%)
Jul 08, 2016	23.27	24.02	22.88	23.96	1,015,353	+1.08(+4.70%)
Jul 07, 2016	22.69	23.09	22.58	22.88	773,200	+0.30(+1.33%)
Jul 06, 2016	22.44	22.84	22.09	22.58	1,403,203	-0.11(-0.47%)
Jul 05, 2016	23.65	23.70	22.44	22.69	1,474,162	-1.30(-5.44%)