Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	29.57	29.96	29.45	29.68	683,542	+0.17(+0.57%)
Oct 29, 2015	29.53	29.90	29.45	29.52	785,595	-0.21(-0.71%)
Oct 28, 2015	29.39	29.88	29.17	29.73	869,856	+0.50(+1.72%)
Oct 27, 2015	29.90	30.12	29.01	29.23	941,860	-0.86(-2.87%)
Oct 26, 2015	30.34	30.48	29.90	30.09	1,055,839	-0.26(-0.87%)
Oct 23, 2015	29.98	30.69	29.91	30.35	1,116,877	+0.66(+2.22%)
Oct 22, 2015	29.09	29.99	29.06	29.69	1,122,270	+0.87(+3.02%)
Oct 21, 2015	29.41	29.46	28.70	28.82	721,944	-0.46(-1.56%)
Oct 20, 2015	28.99	29.59	28.84	29.28	730,843	+0.22(+0.76%)
Oct 19, 2015	28.55	29.15	28.49	29.06	637,228	+0.38(+1.32%)
Oct 16, 2015	29.32	29.74	28.43	28.68	1,261,018	-0.63(-2.13%)
Oct 15, 2015	29.06	29.90	28.90	29.31	1,612,158	+0.42(+1.46%)
Oct 14, 2015	30.27	30.78	27.53	28.88	4,201,813	-1.44(-4.73%)
Oct 13, 2015	30.63	30.72	29.99	30.32	1,122,136	-0.34(-1.12%)
Oct 12, 2015	30.38	30.76	29.82	30.66	680,055	+0.30(+0.99%)
Oct 09, 2015	30.23	30.75	30.06	30.36	1,287,335	+0.21(+0.70%)
Oct 08, 2015	29.41	30.40	29.37	30.15	1,063,089	+0.61(+2.06%)
Oct 07, 2015	28.85	29.57	28.42	29.54	835,981	+0.87(+3.04%)
Oct 06, 2015	28.76	29.29	28.58	28.67	672,430	-0.07(-0.24%)
Oct 05, 2015	28.02	28.96	27.69	28.74	794,432	+0.98(+3.52%)
Oct 02, 2015	26.77	27.79	26.38	27.76	873,848	+0.74(+2.74%)
Oct 01, 2015	27.24	27.51	26.80	27.02	880,770	-0.20(-0.74%)
Sep 30, 2015	26.95	27.29	26.70	27.23	681,358	+0.67(+2.52%)
Sep 29, 2015	27.11	27.11	26.19	26.56	1,268,401	-0.52(-1.92%)
Sep 28, 2015	28.70	28.71	26.83	27.08	1,382,452	-1.92(-6.62%)
Sep 25, 2015	29.23	29.76	28.82	29.00	1,048,789	-0.04(-0.12%)
Sep 24, 2015	28.67	29.09	28.21	29.03	900,728	+0.18(+0.64%)
Sep 23, 2015	29.06	29.17	28.65	28.85	889,693	-0.11(-0.40%)
Sep 22, 2015	29.04	29.17	28.73	28.96	903,315	-0.57(-1.94%)
Sep 21, 2015	28.93	29.86	28.93	29.53	1,375,002	+1.12(+3.94%)
Sep 18, 2015	28.81	28.94	28.26	28.42	730,876	-0.49(-1.71%)
Sep 17, 2015	28.46	29.29	28.37	28.91	742,095	+0.40(+1.42%)
Sep 16, 2015	28.09	28.53	28.00	28.50	477,583	+0.41(+1.47%)
Sep 15, 2015	27.83	28.22	27.69	28.09	1,168,277	+0.40(+1.43%)
Sep 14, 2015	27.91	27.96	27.52	27.69	376,366	-0.24(-0.85%)
Sep 11, 2015	27.65	28.16	27.65	27.93	404,020	+0.11(+0.38%)
Sep 10, 2015	27.61	27.94	27.39	27.83	650,129	+0.18(+0.67%)
Sep 09, 2015	28.18	28.47	27.61	27.64	376,519	-0.23(-0.82%)
Sep 08, 2015	27.74	27.99	27.40	27.87	528,566	+0.64(+2.36%)
Sep 04, 2015	27.15	27.23	27.23	27.23	363,986	-0.34(-1.24%)
Sep 03, 2015	27.75	28.05	27.48	27.57	464,408	+0.00(+0.00%)
Sep 02, 2015	27.64	27.66	27.12	27.57	308,845	+0.34(+1.26%)
Sep 01, 2015	27.70	27.81	27.07	27.23	748,164	-1.06(-3.76%)
Aug 31, 2015	27.89	28.54	27.68	28.29	708,866	+0.19(+0.69%)
Aug 28, 2015	28.19	28.34	27.87	28.10	841,625	-0.18(-0.62%)
Aug 27, 2015	27.88	28.55	27.73	28.27	1,022,481	+0.88(+3.21%)
Aug 26, 2015	27.21	27.45	26.45	27.39	1,106,838	+0.90(+3.39%)
Aug 25, 2015	26.69	27.35	26.45	26.50	1,398,515	+0.26(+1.01%)
Aug 24, 2015	26.38	27.62	24.73	26.23	1,943,524	-1.87(-6.66%)
Aug 21, 2015	28.86	28.86	27.94	28.11	1,303,057	-0.76(-2.62%)
Aug 20, 2015	30.01	30.01	28.84	28.86	1,286,115	-1.35(-4.45%)
Aug 19, 2015	30.42	30.53	29.72	30.21	809,454	-0.39(-1.26%)
Aug 18, 2015	31.34	31.39	30.46	30.60	677,077	-0.82(-2.60%)
Aug 17, 2015	30.96	31.49	30.81	31.41	550,363	+0.38(+1.22%)
Aug 14, 2015	31.15	31.15	30.67	31.04	478,065	-0.08(-0.25%)
Aug 13, 2015	31.62	31.72	31.06	31.11	484,845	-0.51(-1.61%)
Aug 12, 2015	31.90	32.18	31.11	31.62	1,061,983	-0.62(-1.94%)
Aug 11, 2015	32.31	32.36	31.89	32.25	1,328,460	-0.40(-1.24%)
Aug 10, 2015	32.11	32.66	31.92	32.65	949,506	+0.69(+2.15%)
Aug 07, 2015	31.03	32.17	30.87	31.97	1,904,012	+1.16(+3.77%)
Aug 06, 2015	31.01	31.13	30.72	30.81	936,193	-0.11(-0.34%)
Aug 05, 2015	31.02	31.29	30.83	30.91	582,242	+0.02(+0.06%)
Aug 04, 2015	30.64	31.04	30.46	30.89	638,466	+0.29(+0.95%)