Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.58	33.77	33.27	33.30	447,091	-0.16(-0.47%)
Nov 26, 2014	33.98	33.45	33.45	33.45	417,808	-0.46(-1.37%)
Nov 25, 2014	33.49	34.11	33.47	33.92	749,605	+0.55(+1.65%)
Nov 24, 2014	32.85	33.40	32.85	33.37	612,909	+0.57(+1.74%)
Nov 21, 2014	33.27	33.44	32.67	32.80	445,767	-0.04(-0.11%)
Nov 20, 2014	32.53	32.98	32.36	32.83	780,980	+0.04(+0.13%)
Nov 19, 2014	32.59	32.91	32.21	32.79	666,677	+0.35(+1.08%)
Nov 18, 2014	32.13	32.64	32.13	32.44	471,567	+0.32(+1.01%)
Nov 17, 2014	32.33	32.54	31.95	32.11	387,265	-0.25(-0.78%)
Nov 14, 2014	32.31	32.67	32.18	32.37	423,960	+0.03(+0.08%)
Nov 13, 2014	32.63	32.90	32.11	32.34	573,617	-0.30(-0.91%)
Nov 12, 2014	32.66	32.89	32.50	32.64	478,114	-0.25(-0.77%)
Nov 11, 2014	33.02	33.04	32.61	32.89	633,222	-0.15(-0.45%)
Nov 10, 2014	32.94	33.29	32.82	33.04	644,499	+0.12(+0.37%)
Nov 07, 2014	32.68	33.34	32.39	32.92	1,014,984	+0.08(+0.24%)
Nov 06, 2014	32.52	33.01	32.38	32.84	859,970	+0.27(+0.83%)
Nov 05, 2014	32.39	32.82	32.06	32.57	609,951	+0.46(+1.45%)
Nov 04, 2014	32.43	32.43	31.64	32.11	706,250	+0.00(+0.00%)
Nov 03, 2014	32.20	32.47	31.99	32.11	586,758	+0.07(+0.22%)
Oct 31, 2014	32.33	32.33	31.78	32.04	827,573	+0.46(+1.44%)
Oct 30, 2014	31.22	31.71	31.05	31.58	523,133	+0.19(+0.61%)
Oct 29, 2014	31.79	31.97	31.12	31.39	821,053	-0.37(-1.16%)
Oct 28, 2014	31.04	31.76	30.98	31.76	748,505	+0.89(+2.89%)
Oct 27, 2014	30.53	30.88	30.75	30.86	621,963	+0.11(+0.37%)
Oct 24, 2014	30.34	30.78	30.15	30.75	549,336	+0.46(+1.53%)
Oct 23, 2014	30.23	30.61	30.21	30.28	945,808	+0.37(+1.23%)
Oct 22, 2014	30.51	30.58	29.82	29.92	760,415	-0.50(-1.64%)
Oct 21, 2014	28.91	30.45	28.91	30.42	1,062,287	+1.96(+6.89%)
Oct 20, 2014	28.36	28.37	28.23	28.45	786,023	+0.01(+0.03%)
Oct 17, 2014	28.32	28.88	28.26	28.45	530,577	+0.54(+1.95%)
Oct 16, 2014	26.98	28.13	26.85	27.90	589,611	+0.38(+1.37%)
Oct 15, 2014	27.16	27.76	26.75	27.53	1,284,904	-0.01(-0.03%)
Oct 14, 2014	27.40	28.03	27.24	27.54	897,346	+0.34(+1.26%)
Oct 13, 2014	27.88	28.09	27.15	27.19	1,374,899	-0.68(-2.45%)
Oct 10, 2014	28.54	28.61	27.68	27.88	1,271,272	-0.71(-2.48%)
Oct 09, 2014	29.37	29.58	28.51	28.59	1,060,872	-0.79(-2.68%)
Oct 08, 2014	28.90	29.39	28.56	29.37	789,910	+0.44(+1.51%)
Oct 07, 2014	29.23	29.49	28.77	28.94	1,235,229	-0.54(-1.84%)
Oct 06, 2014	29.29	29.77	29.29	29.48	1,387,619	+0.37(+1.26%)
Oct 03, 2014	28.64	29.22	28.61	29.11	1,267,906	+0.67(+2.37%)
Oct 02, 2014	28.01	28.52	27.77	28.44	1,473,219	+0.46(+1.66%)
Oct 01, 2014	28.37	28.42	27.73	27.97	1,316,451	-0.48(-1.69%)
Sep 30, 2014	28.74	29.10	28.21	28.45	914,775	-0.51(-1.75%)
Sep 29, 2014	28.86	29.20	28.86	28.96	689,526	-0.18(-0.60%)
Sep 26, 2014	29.06	29.16	28.79	29.14	931,879	+0.08(+0.27%)
Sep 25, 2014	29.57	29.57	29.05	29.06	787,270	-0.52(-1.75%)
Sep 24, 2014	29.63	29.77	29.15	29.58	1,048,737	-0.15(-0.50%)
Sep 23, 2014	30.06	30.06	29.70	29.72	1,193,334	-0.38(-1.25%)
Sep 22, 2014	30.39	30.43	29.68	30.10	1,451,808	-0.45(-1.46%)
Sep 19, 2014	30.99	30.99	30.49	30.55	855,830	-0.43(-1.38%)
Sep 18, 2014	31.33	31.33	30.91	30.98	705,732	-0.18(-0.56%)
Sep 17, 2014	31.30	31.51	31.03	31.15	1,149,231	-0.03(-0.08%)
Sep 16, 2014	31.40	31.48	30.93	31.18	1,502,754	-0.18(-0.59%)
Sep 15, 2014	32.13	32.19	31.24	31.36	953,995	-0.91(-2.82%)
Sep 12, 2014	32.62	32.63	31.97	32.27	616,943	-0.30(-0.91%)
Sep 11, 2014	32.47	32.81	32.37	32.57	402,516	-0.15(-0.45%)
Sep 10, 2014	32.95	33.05	32.24	32.72	558,813	-0.18(-0.53%)
Sep 09, 2014	32.73	33.09	32.56	32.89	847,771	+0.09(+0.27%)
Sep 08, 2014	32.91	33.30	32.77	32.81	485,973	-0.21(-0.64%)
Sep 05, 2014	33.06	33.07	32.72	33.02	819,677	+0.01(+0.03%)
Sep 04, 2014	33.23	33.35	32.82	33.01	537,523	-0.24(-0.71%)
Sep 03, 2014	34.14	34.14	33.20	33.24	1,101,619	-0.80(-2.34%)