Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.67	33.76	33.11	33.31	895,394	-0.25(-0.74%)
Jun 29, 2017	33.90	34.02	33.20	33.56	795,809	-0.05(-0.16%)
Jun 28, 2017	33.09	33.83	33.09	33.61	853,227	+0.65(+1.97%)
Jun 27, 2017	33.12	33.15	32.76	32.96	808,434	+0.12(+0.35%)
Jun 26, 2017	32.63	33.17	32.47	32.85	776,663	+0.25(+0.77%)
Jun 23, 2017	32.47	32.83	32.34	32.60	1,595,496	+0.18(+0.55%)
Jun 22, 2017	32.42	32.66	31.87	32.42	864,683	+0.08(+0.25%)
Jun 21, 2017	33.23	33.23	32.11	32.34	1,024,954	-0.94(-2.81%)
Jun 20, 2017	33.63	33.63	33.22	33.27	756,766	-0.38(-1.14%)
Jun 19, 2017	34.05	34.13	33.51	33.66	1,080,187	-0.23(-0.68%)
Jun 16, 2017	34.34	34.41	33.84	33.89	720,993	-0.38(-1.12%)
Jun 15, 2017	34.07	34.59	33.98	34.27	943,560	-0.27(-0.77%)
Jun 14, 2017	33.96	34.59	33.70	34.54	837,635	+0.45(+1.31%)
Jun 13, 2017	33.97	34.35	33.74	34.09	618,400	+0.21(+0.63%)
Jun 12, 2017	34.23	34.49	33.84	33.88	549,614	-0.31(-0.90%)
Jun 09, 2017	33.96	34.28	33.87	34.19	876,639	+0.30(+0.89%)
Jun 08, 2017	33.83	34.19	33.78	33.88	665,561	-0.02(-0.05%)
Jun 07, 2017	33.85	34.18	33.66	33.90	513,664	+0.12(+0.37%)
Jun 06, 2017	33.30	33.98	33.05	33.78	852,654	+0.23(+0.69%)
Jun 05, 2017	33.80	34.16	33.51	33.55	739,135	-0.29(-0.87%)
Jun 02, 2017	34.01	34.11	33.72	33.84	736,533	-0.28(-0.83%)

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.

Air Lease Corp Cl A (NY: AL )

Historical Prices

Free News Feed