Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.16	33.24	32.82	32.95	434,058	-0.28(-0.84%)
May 28, 2015	33.33	33.46	33.02	33.23	465,272	-0.21(-0.63%)
May 27, 2015	32.95	33.54	32.79	33.44	806,609	+0.46(+1.38%)
May 26, 2015	33.49	33.49	32.86	32.98	535,917	-0.57(-1.70%)
May 22, 2015	33.49	33.55	33.55	33.55	734,191	+0.03(+0.08%)
May 21, 2015	33.49	33.93	33.38	33.52	658,533	+0.08(+0.24%)
May 20, 2015	33.96	34.04	33.34	33.44	1,199,723	-0.46(-1.37%)
May 19, 2015	34.36	34.38	33.78	33.91	1,175,654	-0.45(-1.30%)
May 18, 2015	34.76	34.88	34.27	34.36	936,064	-0.72(-2.05%)
May 15, 2015	34.78	35.14	34.76	35.07	851,827	-0.13(-0.37%)
May 14, 2015	34.77	35.45	34.56	35.20	1,132,221	+0.64(+1.85%)
May 13, 2015	34.56	34.72	34.38	34.57	806,400	+0.01(+0.03%)
May 12, 2015	34.50	34.58	33.82	34.56	940,489	-0.05(-0.15%)
May 11, 2015	34.26	34.83	34.26	34.61	900,957	+0.45(+1.31%)
May 08, 2015	33.92	34.89	33.73	34.16	1,271,663	+0.13(+0.39%)
May 07, 2015	33.98	34.32	33.73	34.03	648,992	-0.11(-0.33%)
May 06, 2015	34.31	34.37	34.00	34.15	503,045	-0.09(-0.26%)
May 05, 2015	34.71	34.86	34.21	34.23	584,069	-0.48(-1.39%)
May 04, 2015	34.95	35.15	34.58	34.71	974,483	-0.25(-0.70%)
May 01, 2015	33.94	35.09	33.83	34.96	816,109	+1.14(+3.37%)
Apr 30, 2015	33.63	33.93	33.59	33.82	627,886	-0.03(-0.08%)
Apr 29, 2015	33.69	34.10	33.54	33.85	362,955	+0.02(+0.05%)
Apr 28, 2015	33.72	33.95	33.57	33.83	317,423	+0.07(+0.21%)
Apr 27, 2015	33.97	34.12	33.66	33.76	529,447	-0.17(-0.49%)
Apr 24, 2015	34.35	34.45	33.80	33.93	302,718	-0.28(-0.82%)
Apr 23, 2015	33.62	34.22	33.59	34.21	314,673	+0.43(+1.27%)
Apr 22, 2015	33.94	34.10	33.55	33.78	487,080	-0.32(-0.95%)
Apr 21, 2015	34.52	34.52	33.78	34.10	380,114	-0.24(-0.69%)
Apr 20, 2015	34.23	34.44	34.05	34.34	449,126	+0.27(+0.80%)
Apr 17, 2015	34.17	34.20	33.73	34.07	398,315	-0.01(-0.03%)
Apr 16, 2015	34.06	34.17	33.59	34.08	245,245	-0.03(-0.08%)
Apr 15, 2015	34.06	34.52	34.06	34.10	486,445	+0.05(+0.15%)
Apr 14, 2015	33.94	34.15	33.79	34.05	512,771	+0.16(+0.47%)
Apr 13, 2015	34.17	34.27	33.86	33.89	495,567	-0.42(-1.22%)
Apr 10, 2015	34.11	34.34	33.94	34.31	560,502	+0.29(+0.85%)
Apr 09, 2015	33.82	34.02	33.62	34.02	578,878	+0.31(+0.91%)
Apr 08, 2015	33.37	33.88	33.24	33.72	644,994	+0.40(+1.21%)
Apr 07, 2015	33.34	33.73	33.29	33.31	398,837	-0.01(-0.03%)
Apr 06, 2015	33.12	33.45	33.05	33.32	497,717	+0.06(+0.18%)
Apr 02, 2015	33.51	33.26	33.26	33.26	528,599	+0.00(+0.00%)
Apr 01, 2015	33.06	33.38	32.85	33.26	557,562	+0.22(+0.66%)
Mar 31, 2015	33.30	33.30	32.84	33.04	844,603	-0.60(-1.80%)
Mar 30, 2015	33.36	33.87	33.36	33.65	521,844	+0.45(+1.34%)
Mar 27, 2015	32.92	33.25	32.84	33.20	335,055	+0.17(+0.50%)
Mar 26, 2015	32.98	33.25	32.86	33.03	258,850	-0.18(-0.55%)
Mar 25, 2015	33.69	33.87	33.11	33.22	468,690	-0.41(-1.22%)
Mar 24, 2015	34.08	34.11	33.38	33.63	471,258	-0.39(-1.13%)
Mar 23, 2015	33.99	34.15	33.72	34.01	497,185	-0.03(-0.08%)
Mar 20, 2015	33.89	34.15	33.80	34.04	466,353	+0.39(+1.17%)
Mar 19, 2015	33.36	33.71	33.23	33.65	463,229	+0.18(+0.55%)
Mar 18, 2015	32.96	33.74	32.85	33.46	351,341	+0.43(+1.30%)
Mar 17, 2015	32.71	33.17	32.71	33.03	365,883	+0.25(+0.77%)
Mar 16, 2015	32.54	33.08	32.48	32.78	421,517	+0.32(+1.00%)
Mar 13, 2015	32.69	32.84	32.06	32.46	563,520	-0.26(-0.80%)
Mar 12, 2015	32.86	33.17	32.59	32.72	764,424	+0.15(+0.46%)
Mar 11, 2015	32.48	32.81	32.28	32.57	821,358	+0.28(+0.87%)
Mar 10, 2015	32.86	32.88	32.18	32.29	1,129,297	-0.80(-2.41%)
Mar 09, 2015	33.36	33.59	33.08	33.09	769,608	-0.18(-0.53%)
Mar 06, 2015	33.67	34.15	33.11	33.26	823,955	-0.59(-1.73%)
Mar 05, 2015	33.44	33.99	33.28	33.85	716,286	+0.43(+1.28%)
Mar 04, 2015	33.09	33.61	32.77	33.42	1,222,328	+0.11(+0.34%)
Mar 03, 2015	33.18	33.67	33.13	33.30	886,861	+0.10(+0.29%)