Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	26.89	27.00	26.58	26.70	718,075	-0.12(-0.46%)
Oct 28, 2016	26.75	26.94	26.57	26.82	866,340	+0.08(+0.30%)
Oct 27, 2016	26.90	26.94	26.58	26.74	1,023,771	+0.00(+0.00%)
Oct 26, 2016	26.16	26.81	26.02	26.74	1,471,323	+0.41(+1.58%)
Oct 25, 2016	26.24	26.46	25.94	26.33	729,794	+0.09(+0.34%)
Oct 24, 2016	26.40	26.69	26.09	26.24	655,926	+0.10(+0.37%)
Oct 21, 2016	26.07	26.53	25.82	26.14	830,619	-0.04(-0.17%)
Oct 20, 2016	26.26	26.43	26.11	26.19	555,818	-0.09(-0.34%)
Oct 19, 2016	25.81	26.34	25.66	26.28	659,746	+0.54(+2.09%)
Oct 18, 2016	25.37	25.79	25.24	25.74	976,773	+0.68(+2.71%)
Oct 17, 2016	24.89	25.20	24.85	25.06	537,473	+0.15(+0.60%)
Oct 14, 2016	25.26	25.57	24.78	24.91	766,781	-0.09(-0.35%)
Oct 13, 2016	25.74	25.74	24.68	25.00	1,525,602	-1.02(-3.93%)
Oct 12, 2016	26.18	26.28	25.72	26.02	779,653	-0.09(-0.34%)
Oct 11, 2016	26.26	26.43	25.89	26.11	1,101,324	-0.34(-1.30%)
Oct 10, 2016	26.21	26.59	26.12	26.45	862,729	+0.42(+1.63%)
Oct 07, 2016	25.60	26.21	25.50	26.03	1,672,923	+0.49(+1.90%)
Oct 06, 2016	25.24	25.61	25.07	25.54	647,865	+0.34(+1.37%)
Oct 05, 2016	25.01	25.49	24.95	25.20	988,154	+0.31(+1.24%)
Oct 04, 2016	25.26	25.39	24.74	24.89	790,284	-0.27(-1.09%)
Oct 03, 2016	25.13	25.36	24.87	25.16	771,474	-0.05(-0.21%)
Sep 30, 2016	24.90	25.32	24.71	25.22	896,151	+0.50(+2.03%)
Sep 29, 2016	24.86	25.07	24.47	24.71	841,100	-0.14(-0.57%)
Sep 28, 2016	24.45	24.88	24.31	24.86	910,244	+0.55(+2.25%)
Sep 27, 2016	24.04	24.56	23.96	24.31	1,083,469	+0.17(+0.69%)
Sep 26, 2016	24.37	24.47	23.96	24.14	1,326,045	-0.42(-1.72%)
Sep 23, 2016	24.60	24.80	24.49	24.56	853,460	-0.05(-0.21%)
Sep 22, 2016	24.41	24.82	24.39	24.62	1,084,380	+0.44(+1.82%)
Sep 21, 2016	24.18	24.26	23.87	24.18	1,363,959	+0.12(+0.51%)
Sep 20, 2016	24.37	24.71	24.04	24.05	876,179	-0.58(-2.36%)
Sep 19, 2016	24.94	25.10	24.50	24.64	982,528	-0.24(-0.96%)
Sep 16, 2016	25.24	25.36	24.71	24.87	1,354,138	-0.69(-2.69%)
Sep 15, 2016	25.25	25.76	25.19	25.56	772,569	+0.27(+1.08%)
Sep 14, 2016	25.22	25.61	24.91	25.29	1,186,921	+0.01(+0.03%)
Sep 13, 2016	25.42	25.73	25.15	25.28	957,402	-0.49(-1.92%)
Sep 12, 2016	25.08	25.84	24.94	25.77	684,180	+0.41(+1.60%)
Sep 09, 2016	26.18	26.20	25.21	25.37	1,168,009	-1.06(-4.01%)
Sep 08, 2016	26.13	26.63	26.00	26.43	1,152,458	+0.25(+0.94%)
Sep 07, 2016	25.63	26.19	25.50	26.18	702,392	+0.55(+2.17%)
Sep 06, 2016	25.88	25.95	25.55	25.62	1,176,595	-0.19(-0.75%)
Sep 02, 2016	25.91	25.82	25.82	25.82	1,230,255	+0.00(+0.00%)
Sep 01, 2016	26.14	26.21	25.34	25.82	1,108,050	-0.06(-0.24%)
Aug 31, 2016	25.55	25.97	25.32	25.88	1,942,879	+0.29(+1.14%)
Aug 30, 2016	25.25	25.60	25.22	25.59	1,027,180	+0.37(+1.47%)
Aug 29, 2016	24.99	25.37	24.97	25.22	618,846	+0.22(+0.88%)
Aug 26, 2016	25.19	25.49	24.87	25.00	692,177	-0.11(-0.42%)
Aug 25, 2016	25.11	25.18	24.93	25.10	828,355	-0.11(-0.45%)
Aug 24, 2016	25.44	25.62	25.21	25.22	972,501	-0.24(-0.93%)
Aug 23, 2016	25.10	25.54	25.10	25.46	1,600,090	+0.48(+1.94%)
Aug 22, 2016	24.73	25.03	24.66	24.97	739,372	-0.01(-0.04%)
Aug 19, 2016	24.64	25.03	24.49	24.98	789,228	+0.26(+1.07%)
Aug 18, 2016	24.66	24.76	24.56	24.72	1,484,473	+0.08(+0.32%)
Aug 17, 2016	24.15	24.71	24.15	24.64	2,049,614	+0.47(+1.93%)
Aug 16, 2016	24.45	24.50	24.14	24.17	1,120,275	-0.32(-1.29%)
Aug 15, 2016	24.36	24.75	24.35	24.49	1,432,358	+0.29(+1.20%)
Aug 12, 2016	24.28	24.49	24.15	24.20	1,081,656	-0.17(-0.69%)
Aug 11, 2016	24.66	24.66	24.02	24.36	1,652,225	-0.19(-0.79%)
Aug 10, 2016	24.52	24.78	24.45	24.56	1,205,664	+0.00(+0.00%)
Aug 09, 2016	24.96	25.13	24.36	24.56	1,110,047	-0.40(-1.59%)
Aug 08, 2016	24.97	25.47	24.78	24.96	1,805,309	-0.07(-0.28%)
Aug 05, 2016	25.47	25.54	24.72	25.03	1,776,270	+0.58(+2.38%)
Aug 04, 2016	24.66	24.83	24.23	24.44	1,810,038	-0.20(-0.82%)
Aug 03, 2016	24.27	24.79	24.22	24.65	1,510,497	+0.38(+1.56%)
Aug 02, 2016	25.13	25.17	24.12	24.27	1,189,708	-0.91(-3.60%)