Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.07	31.43	30.92	31.42	457,069	+0.35(+1.13%)
Apr 29, 2014	30.51	31.07	30.48	31.07	717,478	+0.69(+2.28%)
Apr 28, 2014	31.64	31.83	29.87	30.37	1,388,531	-1.15(-3.64%)
Apr 25, 2014	32.04	32.08	31.49	31.52	554,423	-0.64(-1.99%)
Apr 24, 2014	32.19	32.40	31.83	32.16	649,668	+0.21(+0.66%)
Apr 23, 2014	32.05	32.41	31.86	31.95	1,174,365	-0.16(-0.49%)
Apr 22, 2014	31.69	32.38	31.57	32.11	1,130,681	+0.46(+1.47%)
Apr 21, 2014	31.99	32.02	31.53	31.64	603,051	-0.17(-0.52%)
Apr 17, 2014	32.00	31.81	31.81	31.81	557,410	-0.10(-0.30%)
Apr 16, 2014	31.71	31.99	31.66	31.91	1,422,792	+0.38(+1.19%)
Apr 15, 2014	31.57	31.73	31.05	31.53	829,031	-0.01(-0.03%)
Apr 14, 2014	31.84	32.02	31.42	31.54	506,451	+0.01(+0.03%)
Apr 11, 2014	32.05	32.27	31.40	31.53	636,724	-0.79(-2.44%)
Apr 10, 2014	32.63	33.26	32.15	32.32	917,626	-0.31(-0.94%)
Apr 09, 2014	32.08	32.68	31.97	32.62	734,891	+0.67(+2.08%)
Apr 08, 2014	32.06	32.40	31.83	31.96	1,258,252	-0.13(-0.41%)
Apr 07, 2014	32.59	32.88	31.92	32.09	823,187	-0.65(-1.98%)
Apr 04, 2014	33.15	33.34	32.59	32.74	825,890	-0.20(-0.61%)
Apr 03, 2014	32.96	33.31	32.84	32.94	500,406	+0.02(+0.05%)
Apr 02, 2014	32.86	32.95	32.53	32.92	498,548	+0.01(+0.03%)
Apr 01, 2014	32.82	33.14	32.45	32.91	600,821	+0.25(+0.78%)
Mar 31, 2014	32.33	32.79	32.23	32.66	652,951	+0.64(+2.00%)
Mar 28, 2014	31.62	32.19	31.62	32.02	531,613	+0.44(+1.39%)
Mar 27, 2014	31.75	32.04	31.23	31.58	946,519	-0.10(-0.30%)
Mar 26, 2014	32.51	32.60	31.62	31.68	549,045	-0.67(-2.08%)
Mar 25, 2014	32.42	33.12	32.22	32.35	368,624	-0.05(-0.16%)
Mar 24, 2014	32.77	32.86	32.22	32.41	550,105	-0.25(-0.78%)
Mar 21, 2014	33.16	33.41	32.54	32.66	1,327,352	-0.35(-1.06%)
Mar 20, 2014	32.55	33.03	32.51	33.01	558,600	+0.35(+1.07%)
Mar 19, 2014	32.91	33.09	32.41	32.66	710,665	-0.18(-0.56%)
Mar 18, 2014	32.69	33.17	32.55	32.84	731,675	+0.10(+0.29%)
Mar 17, 2014	32.21	32.91	32.21	32.75	822,151	+0.76(+2.38%)
Mar 14, 2014	31.68	32.26	31.66	31.99	490,427	+0.21(+0.66%)
Mar 13, 2014	32.54	32.62	31.65	31.78	557,529	-0.72(-2.21%)
Mar 12, 2014	32.20	32.53	32.03	32.49	570,658	+0.16(+0.49%)
Mar 11, 2014	32.79	32.83	32.22	32.34	590,408	-0.15(-0.46%)
Mar 10, 2014	32.19	32.63	32.14	32.48	743,242	+0.29(+0.90%)
Mar 07, 2014	32.17	32.34	32.01	32.20	1,103,025	+0.11(+0.35%)
Mar 06, 2014	31.75	32.23	31.74	32.08	800,851	+0.31(+0.96%)
Mar 05, 2014	32.17	32.23	31.72	31.78	676,135	-0.35(-1.09%)
Mar 04, 2014	32.26	32.59	31.94	32.13	833,214	+0.11(+0.33%)
Mar 03, 2014	32.01	32.16	31.44	32.02	1,000,394	-0.34(-1.06%)
Feb 28, 2014	33.11	33.29	30.22	32.36	2,410,794	+1.25(+4.03%)
Feb 27, 2014	30.78	31.22	30.63	31.11	724,471	+0.33(+1.08%)
Feb 26, 2014	30.91	31.09	30.58	30.78	794,317	+0.00(+0.00%)
Feb 25, 2014	30.93	31.14	30.69	30.78	849,699	-0.14(-0.45%)
Feb 24, 2014	30.98	31.31	30.75	30.92	1,065,609	-0.06(-0.20%)
Feb 21, 2014	30.01	31.44	29.96	30.98	1,326,189	+1.03(+3.45%)
Feb 20, 2014	29.94	29.99	29.54	29.94	1,032,609	-0.03(-0.09%)
Feb 19, 2014	29.97	30.19	29.87	29.97	980,961	-0.25(-0.81%)
Feb 18, 2014	29.17	30.24	29.13	30.22	2,117,954	+1.06(+3.63%)
Feb 14, 2014	28.60	29.16	29.16	29.16	714,632	+0.60(+2.09%)
Feb 13, 2014	28.42	28.60	28.20	28.56	614,945	+0.07(+0.25%)
Feb 12, 2014	28.25	28.53	28.04	28.49	1,928,263	+0.32(+1.12%)
Feb 11, 2014	27.06	28.18	27.06	28.18	1,426,367	+1.09(+4.04%)
Feb 10, 2014	27.62	27.62	27.03	27.08	490,246	-0.50(-1.81%)
Feb 07, 2014	27.57	27.97	27.50	27.58	560,001	+0.07(+0.25%)
Feb 06, 2014	26.67	27.52	26.67	27.51	385,272	+0.90(+3.39%)
Feb 05, 2014	27.34	27.40	26.58	26.61	908,429	-0.78(-2.85%)
Feb 04, 2014	26.90	27.51	26.90	27.39	462,552	+0.58(+2.16%)