Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.45	27.46	26.52	26.80	1,148,404	-0.70(-2.56%)
Apr 28, 2016	27.96	28.22	27.47	27.51	1,192,300	-0.65(-2.31%)
Apr 27, 2016	27.88	28.33	27.88	28.16	1,281,549	+0.37(+1.33%)
Apr 26, 2016	27.46	27.86	27.42	27.79	775,685	+0.36(+1.31%)
Apr 25, 2016	28.09	28.14	27.26	27.43	547,011	-0.72(-2.56%)
Apr 22, 2016	28.10	28.36	28.04	28.15	924,871	+0.04(+0.13%)
Apr 21, 2016	28.40	28.60	28.05	28.11	909,153	-0.34(-1.21%)
Apr 20, 2016	28.52	28.61	28.23	28.46	1,410,042	-0.02(-0.06%)
Apr 19, 2016	28.32	28.60	28.09	28.48	1,086,251	+0.32(+1.12%)
Apr 18, 2016	27.87	28.28	27.78	28.16	894,921	+0.07(+0.25%)
Apr 15, 2016	27.84	28.15	27.38	28.09	643,205	+0.12(+0.44%)
Apr 14, 2016	28.16	28.22	27.38	27.96	759,229	-0.19(-0.69%)
Apr 13, 2016	27.66	28.25	27.59	28.16	1,137,335	+0.87(+3.19%)
Apr 12, 2016	27.35	27.73	27.07	27.29	984,089	-0.10(-0.35%)
Apr 11, 2016	27.09	27.82	27.00	27.38	1,349,000	+0.37(+1.37%)
Apr 08, 2016	27.12	27.52	26.85	27.02	618,939	+0.33(+1.22%)
Apr 07, 2016	27.07	27.22	26.33	26.69	742,341	-0.65(-2.38%)
Apr 06, 2016	27.09	27.53	26.70	27.34	652,024	+0.20(+0.75%)
Apr 05, 2016	27.49	27.49	27.00	27.14	809,778	-0.67(-2.40%)
Apr 04, 2016	28.09	28.36	27.72	27.81	577,251	-0.35(-1.25%)
Apr 01, 2016	27.83	28.18	27.34	28.16	904,437	-0.09(-0.31%)
Mar 31, 2016	28.11	28.36	27.91	28.25	746,681	+0.07(+0.25%)
Mar 30, 2016	27.82	28.42	27.58	28.18	1,371,947	+0.65(+2.36%)
Mar 29, 2016	26.94	27.54	26.21	27.53	1,632,372	+0.39(+1.43%)
Mar 28, 2016	27.62	27.70	26.60	27.14	1,165,704	-0.40(-1.44%)
Mar 24, 2016	27.25	27.53	27.53	27.53	1,011,256	+0.00(+0.00%)
Mar 23, 2016	28.23	28.23	27.45	27.53	992,144	-0.78(-2.76%)
Mar 22, 2016	28.51	28.63	27.91	28.32	1,232,081	-0.51(-1.77%)
Mar 21, 2016	28.69	29.03	28.49	28.83	582,759	+0.00(+0.00%)
Mar 18, 2016	28.64	29.11	28.36	28.83	1,064,271	+0.34(+1.20%)
Mar 17, 2016	27.78	28.73	27.73	28.48	917,432	+0.68(+2.44%)
Mar 16, 2016	26.93	27.93	26.83	27.81	1,053,844	+0.76(+2.79%)
Mar 15, 2016	27.46	27.51	26.84	27.05	779,202	-0.62(-2.25%)
Mar 14, 2016	27.34	27.77	27.26	27.67	712,378	+0.10(+0.35%)
Mar 11, 2016	27.32	27.75	27.14	27.58	737,137	+0.60(+2.21%)
Mar 10, 2016	27.52	27.58	26.45	26.98	1,097,977	-0.40(-1.47%)
Mar 09, 2016	26.85	27.42	26.67	27.39	1,195,809	+0.75(+2.80%)
Mar 08, 2016	27.09	27.21	26.41	26.64	1,268,829	-0.83(-3.04%)
Mar 07, 2016	27.44	27.60	27.20	27.47	1,629,466	-0.15(-0.54%)
Mar 04, 2016	27.80	27.88	27.16	27.62	1,371,807	-0.04(-0.13%)
Mar 03, 2016	27.14	27.73	27.06	27.66	1,265,759	+0.53(+1.94%)
Mar 02, 2016	26.59	27.14	26.28	27.13	986,839	+0.47(+1.75%)
Mar 01, 2016	26.65	26.76	25.99	26.67	1,845,279	+0.28(+1.06%)
Feb 29, 2016	25.66	26.75	25.55	26.38	1,557,368	+0.74(+2.88%)
Feb 26, 2016	25.46	26.81	25.33	25.65	2,796,417	-0.31(-1.18%)
Feb 25, 2016	24.94	25.96	24.86	25.95	1,916,095	+0.93(+3.72%)
Feb 24, 2016	24.64	25.16	23.60	25.02	1,726,095	-0.04(-0.18%)
Feb 23, 2016	24.65	25.31	24.29	25.07	1,740,604	+0.11(+0.46%)
Feb 22, 2016	23.92	25.08	23.71	24.95	1,353,695	+1.46(+6.20%)
Feb 19, 2016	24.20	24.34	23.38	23.50	1,502,115	-0.95(-3.88%)
Feb 18, 2016	23.92	24.65	23.72	24.44	1,621,762	+0.77(+3.26%)
Feb 17, 2016	22.50	24.10	22.48	23.67	2,251,719	+1.47(+6.60%)
Feb 16, 2016	21.79	22.39	21.29	22.20	2,044,529	+0.87(+4.07%)
Feb 12, 2016	20.26	21.34	21.34	21.34	2,057,146	+1.38(+6.91%)
Feb 11, 2016	19.98	20.62	19.73	19.96	1,636,458	-0.73(-3.52%)
Feb 10, 2016	20.62	21.41	20.48	20.69	1,389,402	+0.29(+1.42%)
Feb 09, 2016	20.15	20.48	19.92	20.40	1,329,829	-0.13(-0.64%)
Feb 08, 2016	21.46	21.57	20.12	20.53	1,540,416	-1.15(-5.31%)
Feb 05, 2016	22.13	22.29	21.62	21.68	785,482	-0.46(-2.06%)
Feb 04, 2016	21.51	22.54	21.51	22.13	1,770,419	+0.66(+3.07%)
Feb 03, 2016	21.77	21.77	20.85	21.48	1,844,093	-0.04(-0.16%)
Feb 02, 2016	22.48	22.48	21.44	21.51	1,634,809	-1.38(-6.02%)