Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	27.02	27.13	26.70	26.83	714,629	-0.12(-0.46%)
Oct 28, 2016	26.88	27.07	26.70	26.95	862,183	+0.08(+0.30%)
Oct 27, 2016	27.03	27.07	26.70	26.87	1,018,858	+0.00(+0.00%)
Oct 26, 2016	26.29	26.94	26.15	26.87	1,464,262	+0.42(+1.58%)
Oct 25, 2016	26.37	26.59	26.06	26.46	726,292	+0.09(+0.34%)
Oct 24, 2016	26.53	26.82	26.22	26.37	652,778	+0.10(+0.37%)
Oct 21, 2016	26.20	26.66	25.94	26.27	826,633	-0.04(-0.17%)
Oct 20, 2016	26.39	26.55	26.23	26.31	553,151	-0.09(-0.34%)
Oct 19, 2016	25.93	26.47	25.78	26.40	656,580	+0.54(+2.09%)
Oct 18, 2016	25.49	25.92	25.37	25.86	972,085	+0.68(+2.71%)
Oct 17, 2016	25.01	25.32	24.97	25.18	534,894	+0.15(+0.60%)
Oct 14, 2016	25.38	25.69	24.90	25.03	763,101	-0.09(-0.35%)
Oct 13, 2016	25.86	25.86	24.80	25.12	1,518,281	-1.03(-3.93%)
Oct 12, 2016	26.31	26.40	25.84	26.15	775,912	-0.09(-0.34%)
Oct 11, 2016	26.39	26.55	26.01	26.23	1,096,039	-0.35(-1.30%)
Oct 10, 2016	26.34	26.71	26.24	26.58	858,588	+0.43(+1.63%)
Oct 07, 2016	25.72	26.33	25.62	26.16	1,664,895	+0.49(+1.90%)
Oct 06, 2016	25.37	25.74	25.19	25.67	644,756	+0.35(+1.37%)
Oct 05, 2016	25.14	25.61	25.07	25.32	983,412	+0.31(+1.24%)
Oct 04, 2016	25.38	25.51	24.86	25.01	786,492	-0.27(-1.09%)
Oct 03, 2016	25.25	25.48	24.99	25.29	767,772	-0.05(-0.21%)
Sep 30, 2016	25.02	25.44	24.83	25.34	891,851	+0.51(+2.04%)
Sep 29, 2016	24.98	25.19	24.59	24.83	837,064	-0.14(-0.57%)
Sep 28, 2016	24.57	25.00	24.43	24.98	905,876	+0.55(+2.25%)
Sep 27, 2016	24.15	24.68	24.08	24.43	1,078,269	+0.17(+0.69%)
Sep 26, 2016	24.49	24.59	24.07	24.26	1,319,681	-0.43(-1.72%)
Sep 23, 2016	24.72	24.92	24.60	24.68	849,365	-0.05(-0.22%)
Sep 22, 2016	24.52	24.94	24.51	24.74	1,079,176	+0.44(+1.82%)
Sep 21, 2016	24.29	24.38	23.98	24.29	1,357,414	+0.12(+0.51%)
Sep 20, 2016	24.49	24.83	24.16	24.17	871,974	-0.59(-2.36%)
Sep 19, 2016	25.06	25.22	24.62	24.75	977,813	-0.24(-0.96%)
Sep 16, 2016	25.36	25.48	24.83	24.99	1,347,639	-0.69(-2.69%)
Sep 15, 2016	25.37	25.89	25.31	25.69	768,862	+0.27(+1.08%)
Sep 14, 2016	25.34	25.74	25.03	25.41	1,181,225	+0.01(+0.03%)
Sep 13, 2016	25.54	25.85	25.27	25.40	952,808	-0.50(-1.92%)
Sep 12, 2016	25.20	25.97	25.06	25.90	680,896	+0.41(+1.60%)
Sep 09, 2016	26.31	26.32	25.33	25.49	1,162,404	-1.06(-4.01%)
Sep 08, 2016	26.25	26.76	26.13	26.55	1,146,927	+0.25(+0.94%)
Sep 07, 2016	25.76	26.31	25.62	26.31	699,021	+0.56(+2.17%)
Sep 06, 2016	26.00	26.08	25.67	25.75	1,170,948	-0.19(-0.75%)
Sep 02, 2016	26.03	25.94	25.94	25.94	1,224,351	+0.00(+0.00%)
Sep 01, 2016	26.27	26.33	25.46	25.94	1,102,733	-0.06(-0.24%)
Aug 31, 2016	25.67	26.09	25.44	26.00	1,933,556	+0.29(+1.14%)
Aug 30, 2016	25.38	25.72	25.34	25.71	1,022,250	+0.37(+1.47%)
Aug 29, 2016	25.11	25.49	25.09	25.34	615,877	+0.22(+0.88%)
Aug 26, 2016	25.31	25.62	24.99	25.12	688,855	-0.11(-0.42%)
Aug 25, 2016	25.23	25.31	25.05	25.23	824,380	-0.12(-0.45%)
Aug 24, 2016	25.56	25.74	25.33	25.34	967,834	-0.24(-0.93%)
Aug 23, 2016	25.22	25.66	25.22	25.58	1,592,412	+0.49(+1.94%)
Aug 22, 2016	24.85	25.15	24.78	25.09	735,824	-0.01(-0.04%)
Aug 19, 2016	24.76	25.16	24.61	25.10	785,441	+0.27(+1.07%)
Aug 18, 2016	24.78	24.88	24.68	24.84	1,477,349	+0.08(+0.32%)
Aug 17, 2016	24.27	24.83	24.27	24.76	2,039,778	+0.47(+1.93%)
Aug 16, 2016	24.57	24.62	24.25	24.29	1,114,899	-0.32(-1.30%)
Aug 15, 2016	24.47	24.86	24.46	24.61	1,425,484	+0.29(+1.20%)
Aug 12, 2016	24.40	24.61	24.27	24.31	1,076,465	-0.17(-0.69%)
Aug 11, 2016	24.78	24.78	24.14	24.48	1,644,296	-0.19(-0.79%)
Aug 10, 2016	24.64	24.90	24.57	24.68	1,199,878	+0.00(+0.00%)
Aug 09, 2016	25.08	25.25	24.47	24.68	1,104,720	-0.40(-1.59%)
Aug 08, 2016	25.09	25.59	24.90	25.08	1,796,646	-0.07(-0.28%)
Aug 05, 2016	25.59	25.66	24.84	25.15	1,767,746	+0.58(+2.38%)
Aug 04, 2016	24.78	24.95	24.35	24.56	1,801,351	-0.20(-0.82%)
Aug 03, 2016	24.39	24.91	24.34	24.77	1,503,249	+0.38(+1.56%)
Aug 02, 2016	25.25	25.29	24.23	24.39	1,183,999	-0.91(-3.60%)