Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.45	18.57	18.12	18.33	506,792	-0.17(-0.90%)
May 30, 2012	18.65	18.74	18.16	18.50	360,691	-0.17(-0.89%)
May 29, 2012	18.42	18.73	18.38	18.66	245,356	+0.46(+2.55%)
May 25, 2012	18.26	18.31	18.05	18.20	307,653	-0.05(-0.29%)
May 24, 2012	18.41	18.47	17.97	18.25	315,237	-0.11(-0.57%)
May 23, 2012	18.20	18.45	17.73	18.36	414,783	+0.04(+0.19%)
May 22, 2012	18.15	18.57	18.15	18.32	255,685	+0.07(+0.38%)
May 21, 2012	18.03	18.53	17.93	18.25	371,612	+0.20(+1.12%)
May 18, 2012	18.80	18.91	17.72	18.05	765,501	-0.76(-4.05%)
May 17, 2012	19.66	19.70	18.74	18.81	910,644	-0.83(-4.24%)
May 16, 2012	19.49	19.80	19.23	19.64	1,076,720	+0.02(+0.09%)
May 15, 2012	18.16	20.00	17.88	19.63	2,057,515	-1.05(-5.08%)
May 14, 2012	20.84	20.95	20.58	20.68	273,830	-0.25(-1.21%)
May 11, 2012	20.69	20.96	20.67	20.93	221,799	+0.18(+0.89%)
May 10, 2012	21.02	21.09	20.69	20.75	268,226	-0.16(-0.75%)
May 09, 2012	20.60	21.23	20.49	20.91	706,909	+0.17(+0.80%)
May 08, 2012	20.51	20.76	20.30	20.74	585,929	+0.11(+0.55%)
May 07, 2012	20.27	20.68	20.09	20.63	392,806	+0.31(+1.51%)
May 04, 2012	19.87	20.41	19.87	20.32	521,277	+0.41(+2.07%)
May 03, 2012	20.09	20.16	19.74	19.91	778,805	-0.29(-1.43%)
May 02, 2012	20.42	20.49	19.99	20.20	768,069	-0.30(-1.45%)
May 01, 2012	20.58	20.91	20.29	20.49	792,461	-0.11(-0.51%)
Apr 30, 2012	20.91	21.06	20.46	20.60	591,418	-0.22(-1.05%)
Apr 27, 2012	21.34	21.34	20.71	20.82	562,989	-0.52(-2.42%)
Apr 26, 2012	21.62	21.77	21.16	21.34	558,652	-0.35(-1.62%)
Apr 25, 2012	21.35	21.83	21.01	21.69	934,699	-0.03(-0.12%)
Apr 24, 2012	21.57	21.82	21.50	21.71	224,110	+0.11(+0.53%)
Apr 23, 2012	21.69	21.69	21.20	21.60	218,028	-0.21(-0.96%)
Apr 20, 2012	21.55	21.90	21.40	21.81	311,695	+0.26(+1.22%)
Apr 19, 2012	21.25	21.55	21.07	21.55	231,352	+0.32(+1.49%)
Apr 18, 2012	21.55	21.55	21.14	21.23	246,973	-0.32(-1.46%)
Apr 17, 2012	21.19	21.81	21.13	21.55	855,065	+0.43(+2.03%)
Apr 16, 2012	20.47	21.35	20.29	21.12	386,421	+0.72(+3.52%)
Apr 13, 2012	20.50	20.50	20.25	20.40	140,935	-0.17(-0.81%)
Apr 12, 2012	20.29	20.66	20.29	20.56	131,061	+0.25(+1.21%)
Apr 11, 2012	20.00	20.36	19.83	20.32	364,847	+0.43(+2.16%)
Apr 10, 2012	20.18	20.43	19.79	19.89	331,548	-0.35(-1.73%)
Apr 09, 2012	20.35	20.59	20.19	20.24	231,863	-0.36(-1.74%)
Apr 05, 2012	20.70	20.76	20.28	20.60	307,564	-0.18(-0.84%)
Apr 04, 2012	20.87	20.96	20.20	20.77	518,759	-0.24(-1.13%)
Apr 03, 2012	21.23	21.26	20.92	21.01	273,119	-0.09(-0.42%)
Apr 02, 2012	21.03	21.31	20.76	21.10	212,114	+0.02(+0.08%)
Mar 30, 2012	21.07	21.14	20.79	21.08	348,272	+0.11(+0.54%)
Mar 29, 2012	21.07	21.41	20.91	20.97	499,317	-0.26(-1.24%)
Mar 28, 2012	21.81	21.81	21.06	21.23	382,278	-0.60(-2.73%)
Mar 27, 2012	21.50	22.06	21.39	21.83	600,113	+0.31(+1.42%)
Mar 26, 2012	21.42	21.98	21.30	21.52	541,243	+0.18(+0.82%)
Mar 23, 2012	21.35	21.49	21.22	21.34	347,469	-0.03(-0.12%)
Mar 22, 2012	21.83	21.99	21.37	21.37	285,163	-0.61(-2.79%)
Mar 21, 2012	21.94	22.19	21.65	21.98	422,549	+0.04(+0.16%)
Mar 20, 2012	21.24	22.18	20.96	21.95	681,352	+0.62(+2.92%)
Mar 19, 2012	21.30	21.98	21.01	21.33	614,588	+0.04(+0.16%)
Mar 16, 2012	21.02	21.30	20.75	21.29	1,090,167	+0.27(+1.29%)
Mar 15, 2012	21.15	21.33	20.89	21.02	419,186	-0.09(-0.42%)
Mar 14, 2012	21.26	21.47	21.02	21.11	539,600	-0.22(-1.03%)
Mar 13, 2012	21.51	21.51	20.94	21.33	790,793	+0.05(+0.25%)
Mar 12, 2012	21.53	21.61	20.92	21.27	481,777	-0.10(-0.45%)
Mar 09, 2012	20.98	21.96	20.84	21.37	611,761	+0.48(+2.31%)
Mar 08, 2012	20.95	21.19	20.80	20.89	365,379	+0.10(+0.46%)
Mar 07, 2012	20.95	21.09	20.70	20.79	271,642	-0.17(-0.79%)
Mar 06, 2012	21.17	21.35	20.84	20.96	162,551	-0.43(-2.01%)
Mar 05, 2012	21.56	21.74	21.24	21.39	123,705	-0.20(-0.93%)
Mar 02, 2012	21.58	21.72	21.41	21.59	403,334	-0.03(-0.12%)