Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	30.19	30.31	29.65	29.68	817,252	-0.34(-1.14%)
Jun 29, 2015	30.53	30.61	30.02	30.02	730,489	-0.75(-2.45%)
Jun 26, 2015	31.24	31.29	30.58	30.77	1,286,335	-0.46(-1.49%)
Jun 25, 2015	31.44	31.55	31.02	31.24	524,505	-0.16(-0.50%)
Jun 24, 2015	31.84	32.05	31.36	31.40	330,199	-0.48(-1.51%)
Jun 23, 2015	31.52	31.94	31.41	31.88	423,775	+0.46(+1.45%)
Jun 22, 2015	31.44	31.52	31.30	31.42	269,602	+0.13(+0.42%)
Jun 19, 2015	31.29	31.66	31.26	31.29	488,192	-0.11(-0.33%)
Jun 18, 2015	31.13	31.57	30.94	31.40	500,870	+0.31(+0.99%)
Jun 17, 2015	31.14	31.37	30.91	31.09	452,015	+0.04(+0.11%)
Jun 16, 2015	31.48	31.48	31.00	31.05	816,681	-0.43(-1.36%)
Jun 15, 2015	31.07	31.53	30.91	31.48	726,386	+0.30(+0.95%)
Jun 12, 2015	31.29	31.45	31.13	31.19	611,499	-0.15(-0.47%)
Jun 11, 2015	31.57	31.76	31.23	31.33	395,500	-0.25(-0.80%)
Jun 10, 2015	31.67	31.96	31.43	31.59	509,477	+0.09(+0.28%)
Jun 09, 2015	31.48	31.83	31.47	31.50	537,314	-0.07(-0.22%)
Jun 08, 2015	32.13	32.43	31.44	31.57	1,053,632	-0.61(-1.90%)
Jun 05, 2015	32.67	32.67	31.98	32.18	1,346,174	-0.38(-1.16%)
Jun 04, 2015	33.59	33.66	32.52	32.56	1,135,853	-1.10(-3.28%)
Jun 03, 2015	33.52	34.22	33.48	33.66	778,323	+0.24(+0.71%)
Jun 02, 2015	33.25	33.53	32.95	33.43	441,194	+0.12(+0.37%)
Jun 01, 2015	33.02	33.40	33.02	33.30	509,292	+0.36(+1.09%)
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%)