Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	29.44	29.82	29.32	29.55	686,591	+0.17(+0.57%)
Oct 29, 2015	29.40	29.76	29.32	29.39	789,100	-0.21(-0.71%)
Oct 28, 2015	29.26	29.74	29.04	29.60	873,737	+0.50(+1.72%)
Oct 27, 2015	29.76	29.98	28.89	29.10	946,062	-0.86(-2.87%)
Oct 26, 2015	30.21	30.35	29.77	29.96	1,060,550	-0.26(-0.87%)
Oct 23, 2015	29.85	30.55	29.78	30.22	1,121,860	+0.66(+2.22%)
Oct 22, 2015	28.96	29.86	28.93	29.56	1,127,277	+0.87(+3.02%)
Oct 21, 2015	29.28	29.33	28.57	28.69	725,165	-0.46(-1.56%)
Oct 20, 2015	28.86	29.46	28.71	29.15	734,104	+0.22(+0.76%)
Oct 19, 2015	28.42	29.02	28.36	28.93	640,071	+0.38(+1.32%)
Oct 16, 2015	29.19	29.61	28.31	28.55	1,266,644	-0.62(-2.13%)
Oct 15, 2015	28.93	29.77	28.77	29.18	1,619,351	+0.42(+1.46%)
Oct 14, 2015	30.13	30.64	27.40	28.75	4,220,560	-1.43(-4.73%)
Oct 13, 2015	30.49	30.59	29.86	30.18	1,127,143	-0.34(-1.12%)
Oct 12, 2015	30.24	30.62	29.69	30.53	683,089	+0.30(+0.99%)
Oct 09, 2015	30.10	30.61	29.93	30.23	1,293,078	+0.21(+0.70%)
Oct 08, 2015	29.28	30.26	29.24	30.02	1,067,832	+0.60(+2.06%)
Oct 07, 2015	28.72	29.44	28.30	29.41	839,711	+0.87(+3.04%)
Oct 06, 2015	28.63	29.16	28.46	28.54	675,431	-0.07(-0.25%)
Oct 05, 2015	27.90	28.83	27.56	28.61	797,976	+0.97(+3.52%)
Oct 02, 2015	26.65	27.67	26.26	27.64	877,746	+0.74(+2.74%)
Oct 01, 2015	27.12	27.39	26.68	26.90	884,699	-0.20(-0.74%)
Sep 30, 2015	26.83	27.17	26.58	27.11	684,398	+0.67(+2.52%)
Sep 29, 2015	26.99	26.99	26.07	26.44	1,274,060	-0.52(-1.92%)
Sep 28, 2015	28.57	28.58	26.71	26.96	1,388,620	-1.91(-6.62%)
Sep 25, 2015	29.10	29.63	28.69	28.87	1,053,468	-0.04(-0.12%)
Sep 24, 2015	28.54	28.96	28.09	28.90	904,747	+0.18(+0.64%)
Sep 23, 2015	28.93	29.04	28.53	28.72	893,663	-0.11(-0.40%)
Sep 22, 2015	28.91	29.04	28.61	28.83	907,345	-0.57(-1.94%)
Sep 21, 2015	28.80	29.73	28.80	29.40	1,381,137	+1.11(+3.94%)
Sep 18, 2015	28.68	28.82	28.13	28.29	734,137	-0.49(-1.71%)
Sep 17, 2015	28.33	29.16	28.25	28.78	745,406	+0.40(+1.42%)
Sep 16, 2015	27.97	28.40	27.87	28.38	479,714	+0.41(+1.47%)
Sep 15, 2015	27.71	28.10	27.57	27.97	1,173,489	+0.39(+1.43%)
Sep 14, 2015	27.79	27.83	27.40	27.57	378,045	-0.24(-0.85%)
Sep 11, 2015	27.53	28.04	27.53	27.81	405,822	+0.11(+0.38%)
Sep 10, 2015	27.49	27.82	27.27	27.70	653,029	+0.18(+0.67%)
Sep 09, 2015	28.05	28.34	27.49	27.52	378,199	-0.23(-0.82%)
Sep 08, 2015	27.61	27.87	27.28	27.75	530,924	+0.64(+2.36%)
Sep 04, 2015	27.03	27.11	27.11	27.11	365,610	-0.34(-1.24%)
Sep 03, 2015	27.63	27.93	27.36	27.45	466,479	+0.00(+0.00%)
Sep 02, 2015	27.52	27.54	27.00	27.45	310,223	+0.34(+1.26%)
Sep 01, 2015	27.58	27.68	26.95	27.11	751,502	-1.06(-3.76%)
Aug 31, 2015	27.76	28.41	27.55	28.17	712,028	+0.19(+0.69%)
Aug 28, 2015	28.06	28.22	27.75	27.97	845,380	-0.18(-0.62%)
Aug 27, 2015	27.75	28.42	27.61	28.15	1,027,043	+0.88(+3.21%)
Aug 26, 2015	27.09	27.32	26.33	27.27	1,111,776	+0.89(+3.39%)
Aug 25, 2015	26.57	27.23	26.34	26.38	1,404,754	+0.26(+1.01%)
Aug 24, 2015	26.27	27.50	24.62	26.12	1,952,195	-1.86(-6.66%)
Aug 21, 2015	28.73	28.73	27.82	27.98	1,308,870	-0.75(-2.62%)
Aug 20, 2015	29.88	29.88	28.71	28.73	1,291,853	-1.34(-4.45%)
Aug 19, 2015	30.28	30.40	29.58	30.07	813,065	-0.39(-1.26%)
Aug 18, 2015	31.20	31.25	30.32	30.46	680,097	-0.81(-2.60%)
Aug 17, 2015	30.82	31.35	30.67	31.27	552,819	+0.38(+1.22%)
Aug 14, 2015	31.01	31.01	30.54	30.90	480,198	-0.08(-0.25%)
Aug 13, 2015	31.48	31.58	30.92	30.98	487,008	-0.51(-1.61%)
Aug 12, 2015	31.76	32.04	30.97	31.48	1,066,721	-0.62(-1.94%)
Aug 11, 2015	32.17	32.22	31.75	32.11	1,334,387	-0.40(-1.24%)
Aug 10, 2015	31.97	32.52	31.78	32.51	953,742	+0.68(+2.15%)
Aug 07, 2015	30.89	32.03	30.73	31.83	1,912,506	+1.16(+3.77%)
Aug 06, 2015	30.87	30.99	30.58	30.67	940,370	-0.11(-0.34%)
Aug 05, 2015	30.88	31.15	30.69	30.77	584,840	+0.02(+0.06%)
Aug 04, 2015	30.50	30.91	30.33	30.76	641,315	+0.29(+0.95%)