Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.75	37.94	36.62	37.91	1,185,144	+1.24(+3.37%)
Sep 28, 2017	36.51	36.78	36.24	36.68	353,034	+0.19(+0.51%)
Sep 27, 2017	36.73	36.78	35.93	36.49	680,817	-0.02(-0.05%)
Sep 26, 2017	36.44	36.71	36.30	36.51	601,123	+0.11(+0.29%)
Sep 25, 2017	36.51	36.66	35.99	36.40	734,293	-0.16(-0.44%)
Sep 22, 2017	36.37	36.59	36.27	36.56	487,530	+0.10(+0.27%)
Sep 21, 2017	36.60	36.66	36.32	36.46	542,814	-0.16(-0.44%)
Sep 20, 2017	36.28	36.63	36.01	36.62	545,551	+0.44(+1.20%)
Sep 19, 2017	35.64	36.27	35.53	36.19	455,745	+0.69(+1.95%)
Sep 18, 2017	35.67	35.74	35.42	35.49	434,813	-0.06(-0.18%)
Sep 15, 2017	35.31	35.64	35.20	35.56	618,255	+0.27(+0.76%)
Sep 14, 2017	35.46	35.59	35.17	35.29	538,431	-0.22(-0.63%)
Sep 13, 2017	35.73	35.73	35.42	35.51	473,714	-0.18(-0.50%)
Sep 12, 2017	35.67	35.73	35.33	35.69	512,242	+0.34(+0.97%)
Sep 11, 2017	35.50	35.56	35.21	35.35	1,041,063	+0.25(+0.71%)
Sep 08, 2017	34.54	35.16	34.39	35.10	652,190	+0.52(+1.52%)
Sep 07, 2017	35.08	35.29	34.15	34.58	821,373	-0.44(-1.24%)
Sep 06, 2017	35.29	35.42	34.82	35.01	625,954	-0.09(-0.25%)
Sep 05, 2017	35.86	36.01	34.84	35.10	583,922	-0.85(-2.37%)
Sep 01, 2017	36.17	36.25	35.86	35.95	452,729	-0.13(-0.37%)
Aug 31, 2017	35.86	36.19	35.76	36.09	460,256	+0.43(+1.20%)
Aug 30, 2017	35.03	35.71	34.94	35.66	585,659	+0.65(+1.85%)
Aug 29, 2017	34.65	35.10	34.58	35.01	408,057	+0.00(+0.00%)
Aug 28, 2017	35.13	35.23	34.81	35.01	330,833	+0.03(+0.08%)
Aug 25, 2017	35.24	35.39	34.92	34.98	386,566	-0.06(-0.18%)
Aug 24, 2017	35.21	35.37	34.91	35.05	516,673	-0.14(-0.40%)
Aug 23, 2017	34.96	35.41	34.85	35.19	428,067	+0.00(+0.00%)
Aug 22, 2017	34.88	35.26	34.76	35.19	513,616	+0.44(+1.28%)
Aug 21, 2017	34.84	34.97	34.66	34.74	450,985	-0.17(-0.48%)
Aug 18, 2017	34.86	35.25	34.57	34.91	646,810	-0.05(-0.15%)
Aug 17, 2017	35.45	35.58	34.92	34.97	738,723	-0.59(-1.65%)
Aug 16, 2017	35.57	35.86	35.44	35.55	532,110	+0.10(+0.28%)
Aug 15, 2017	35.94	35.94	35.37	35.45	858,815	-0.42(-1.16%)
Aug 14, 2017	35.93	36.19	35.78	35.87	636,219	+0.35(+0.97%)
Aug 11, 2017	35.15	35.63	35.07	35.53	734,734	-0.09(-0.25%)
Aug 10, 2017	36.52	36.61	35.57	35.61	1,404,919	-0.99(-2.69%)
Aug 09, 2017	37.29	37.29	36.23	36.60	1,419,527	-1.13(-2.99%)
Aug 08, 2017	37.91	38.53	37.69	37.73	893,855	-0.22(-0.58%)
Aug 07, 2017	37.79	38.07	37.56	37.95	810,909	+0.16(+0.42%)
Aug 04, 2017	36.31	37.80	35.69	37.79	2,213,485	+2.34(+6.59%)
Aug 03, 2017	35.07	35.77	35.06	35.45	1,219,815	+0.55(+1.58%)
Aug 02, 2017	35.07	35.23	34.56	34.90	1,056,335	-0.30(-0.86%)
Aug 01, 2017	35.41	35.60	35.11	35.21	934,557	+0.06(+0.18%)
Jul 31, 2017	35.29	35.34	35.01	35.14	1,006,417	+0.01(+0.03%)
Jul 28, 2017	35.12	35.18	34.72	35.13	724,935	+0.02(+0.05%)
Jul 27, 2017	35.64	35.69	34.91	35.12	1,109,000	-0.42(-1.17%)
Jul 26, 2017	35.43	35.72	35.06	35.53	764,268	+0.16(+0.45%)
Jul 25, 2017	35.69	35.78	35.35	35.37	954,211	-0.13(-0.37%)
Jul 24, 2017	35.57	35.93	35.48	35.51	680,973	-0.01(-0.03%)
Jul 21, 2017	35.83	35.93	35.29	35.52	1,217,799	-0.31(-0.87%)
Jul 20, 2017	35.15	36.80	34.97	35.83	2,052,596	+0.75(+2.15%)
Jul 19, 2017	34.67	35.12	34.66	35.07	481,456	+0.42(+1.20%)
Jul 18, 2017	34.67	34.82	34.45	34.66	599,403	-0.14(-0.41%)
Jul 17, 2017	34.25	35.02	34.02	34.80	1,062,395	+0.69(+2.03%)
Jul 14, 2017	34.39	34.57	34.09	34.10	480,969	-0.26(-0.75%)
Jul 13, 2017	34.10	34.39	33.97	34.36	389,528	+0.25(+0.73%)
Jul 12, 2017	34.26	34.74	34.11	34.11	560,982	-0.13(-0.39%)
Jul 11, 2017	34.02	34.40	33.77	34.25	762,386	-0.09(-0.26%)
Jul 10, 2017	33.89	34.50	33.80	34.34	794,309	+0.53(+1.58%)
Jul 07, 2017	33.68	33.93	33.25	33.80	511,800	+0.12(+0.34%)
Jul 06, 2017	33.74	34.23	33.62	33.69	1,083,886	+0.03(+0.08%)
Jul 05, 2017	33.63	33.79	33.16	33.66	586,645	-0.02(-0.05%)