Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	22.90	22.99	22.54	22.59	337,974	-0.32(-1.41%)
Aug 29, 2013	22.80	23.04	22.68	22.91	510,681	+0.10(+0.42%)
Aug 28, 2013	22.98	22.98	22.66	22.82	412,574	-0.23(-0.99%)
Aug 27, 2013	23.11	23.13	22.91	23.04	352,587	-0.28(-1.20%)
Aug 26, 2013	23.18	23.52	23.07	23.32	497,234	+0.03(+0.11%)
Aug 23, 2013	23.30	23.40	22.92	23.30	300,410	+0.09(+0.38%)
Aug 22, 2013	22.71	23.37	22.70	23.21	288,983	+0.51(+2.24%)
Aug 21, 2013	22.90	22.90	22.67	22.70	376,952	-0.23(-0.99%)
Aug 20, 2013	22.76	23.06	22.56	22.93	588,134	+0.18(+0.77%)
Aug 19, 2013	23.00	23.11	22.61	22.75	544,914	-0.39(-1.70%)
Aug 16, 2013	23.34	23.52	23.07	23.15	507,171	-0.28(-1.20%)
Aug 15, 2013	23.66	23.67	23.15	23.43	523,480	-0.37(-1.55%)
Aug 14, 2013	23.71	23.94	23.67	23.80	718,295	+0.15(+0.63%)
Aug 13, 2013	23.61	23.69	23.40	23.65	971,257	+0.04(+0.15%)
Aug 12, 2013	23.53	23.66	22.99	23.61	1,139,422	+0.01(+0.04%)
Aug 09, 2013	23.66	24.12	23.53	23.60	797,158	-0.30(-1.25%)
Aug 08, 2013	24.00	24.10	23.80	23.90	551,639	-0.05(-0.22%)
Aug 07, 2013	23.97	24.05	23.71	23.95	749,726	-0.01(-0.04%)
Aug 06, 2013	24.32	24.32	23.65	23.96	664,428	-0.39(-1.58%)
Aug 05, 2013	24.39	24.60	24.22	24.35	554,617	-0.04(-0.18%)
Aug 02, 2013	24.37	24.44	24.02	24.39	487,549	-0.09(-0.36%)
Aug 01, 2013	24.71	24.72	24.34	24.48	543,896	+0.07(+0.29%)
Jul 31, 2013	24.58	24.70	24.35	24.41	359,921	-0.18(-0.71%)
Jul 30, 2013	24.44	24.71	24.29	24.58	355,564	+0.23(+0.93%)
Jul 29, 2013	24.37	24.60	24.09	24.36	322,871	-0.11(-0.47%)
Jul 26, 2013	24.06	24.49	23.88	24.47	510,322	+0.25(+1.05%)
Jul 25, 2013	24.36	24.52	24.15	24.22	338,902	-0.25(-1.04%)
Jul 24, 2013	25.12	25.12	24.43	24.47	643,023	-0.63(-2.51%)
Jul 23, 2013	25.03	25.29	25.03	25.10	678,984	+0.04(+0.17%)
Jul 22, 2013	24.86	25.14	24.76	25.06	789,480	+0.10(+0.39%)
Jul 19, 2013	25.00	25.00	24.71	24.96	403,748	+0.01(+0.03%)
Jul 18, 2013	24.96	25.26	24.86	24.95	1,141,996	+0.00(+0.00%)
Jul 17, 2013	24.95	25.15	24.79	24.95	713,256	+0.00(+0.00%)
Jul 16, 2013	24.88	25.04	24.78	24.95	525,694	+0.06(+0.25%)
Jul 15, 2013	24.94	25.15	24.64	24.89	629,807	-0.01(-0.03%)
Jul 12, 2013	24.60	24.90	24.60	24.90	655,552	+0.32(+1.28%)
Jul 11, 2013	24.61	24.63	24.29	24.58	355,517	+0.19(+0.79%)
Jul 10, 2013	24.51	24.58	24.24	24.39	415,343	-0.12(-0.50%)
Jul 09, 2013	24.29	24.67	24.30	24.51	453,987	+0.21(+0.86%)
Jul 08, 2013	24.12	24.43	24.08	24.30	483,205	+0.27(+1.13%)
Jul 05, 2013	24.14	24.27	23.77	24.03	246,827	+0.04(+0.15%)
Jul 03, 2013	23.87	24.10	23.79	24.00	269,666	+0.09(+0.37%)
Jul 02, 2013	23.88	24.17	23.74	23.91	442,215	+0.00(+0.00%)
Jul 01, 2013	24.01	24.10	23.83	23.91	474,025	-0.25(-1.01%)
Jun 28, 2013	23.91	24.34	23.68	24.16	940,272	+0.76(+3.26%)
Jun 26, 2013	23.64	23.72	23.21	23.39	293,654	+0.01(+0.04%)
Jun 25, 2013	23.03	23.60	22.78	23.39	861,756	+0.46(+2.02%)
Jun 24, 2013	22.88	22.96	22.00	22.92	1,047,404	-0.24(-1.02%)
Jun 21, 2013	23.80	23.80	22.74	23.16	835,845	-0.47(-2.00%)
Jun 20, 2013	24.38	24.38	23.60	23.63	447,602	-0.88(-3.57%)
Jun 19, 2013	24.92	24.92	24.46	24.51	201,717	-0.36(-1.44%)
Jun 18, 2013	24.44	24.92	24.44	24.86	324,278	+0.48(+1.97%)
Jun 17, 2013	24.42	24.72	24.24	24.38	190,612	+0.10(+0.40%)
Jun 14, 2013	24.46	24.58	24.16	24.29	305,820	-0.24(-0.96%)
Jun 13, 2013	24.11	24.64	23.85	24.52	796,091	+0.67(+2.83%)
Jun 12, 2013	24.05	24.21	23.74	23.85	304,344	-0.11(-0.44%)
Jun 11, 2013	23.94	24.16	23.68	23.95	337,015	-0.21(-0.87%)
Jun 10, 2013	23.74	24.16	23.56	24.16	562,832	+0.47(+2.00%)
Jun 07, 2013	24.51	24.53	23.67	23.69	679,751	-0.47(-1.96%)
Jun 06, 2013	23.83	24.17	23.80	24.16	462,087	+0.39(+1.66%)
Jun 05, 2013	24.51	24.51	23.41	23.77	989,166	-0.62(-2.55%)
Jun 04, 2013	25.09	25.21	24.36	24.39	1,185,072	-0.64(-2.55%)
Jun 03, 2013	24.61	25.08	24.48	25.03	1,218,917	+0.52(+2.11%)
May 31, 2013	23.88	24.99	23.81	24.51	4,417,242	+0.47(+1.97%)
May 30, 2013	24.52	24.52	23.72	24.04	1,311,540	-0.61(-2.49%)
May 29, 2013	25.04	25.07	24.02	24.65	694,908	-0.63(-2.49%)
May 28, 2013	25.33	25.97	24.95	25.29	468,626	-0.01(-0.03%)
May 24, 2013	25.16	25.41	24.85	25.29	235,007	+0.08(+0.31%)
May 23, 2013	25.25	25.41	24.70	25.21	743,596	-0.56(-2.17%)
May 22, 2013	26.25	26.37	25.75	25.78	482,198	-0.53(-2.00%)
May 21, 2013	26.26	26.54	26.20	26.30	358,693	+0.01(+0.03%)
May 20, 2013	26.20	26.72	26.18	26.29	390,159	+0.13(+0.50%)
May 17, 2013	25.74	26.30	25.74	26.16	239,278	+0.32(+1.22%)
May 16, 2013	26.31	26.52	25.77	25.85	546,882	-0.59(-2.22%)
May 15, 2013	24.65	26.62	24.60	26.43	934,869	+0.57(+2.20%)
May 13, 2013	26.51	26.51	25.50	25.86	706,908	-0.40(-1.53%)
May 10, 2013	25.30	26.43	25.04	26.27	1,560,025	-0.51(-1.90%)
May 09, 2013	26.27	27.14	26.06	26.77	1,518,581	+1.02(+3.94%)
May 08, 2013	26.02	26.06	25.64	25.76	555,125	+0.02(+0.07%)
May 07, 2013	24.85	25.92	24.70	25.74	524,291	+0.97(+3.92%)
May 06, 2013	24.54	24.96	24.52	24.77	267,970	+0.04(+0.18%)
May 03, 2013	24.39	24.99	24.25	24.72	303,418	+0.47(+1.95%)
May 02, 2013	23.99	24.35	23.92	24.25	347,283	+0.36(+1.50%)
May 01, 2013	23.98	24.09	23.74	23.89	329,128	-0.19(-0.80%)
Apr 30, 2013	23.82	24.41	23.54	24.09	419,502	+0.32(+1.36%)
Apr 29, 2013	23.29	23.79	23.18	23.76	517,981	+0.59(+2.53%)
Apr 26, 2013	23.11	23.25	22.94	23.18	297,518	+0.06(+0.26%)
Apr 25, 2013	23.03	23.30	22.30	23.11	610,975	-0.01(-0.04%)
Apr 24, 2013	23.25	23.38	22.96	23.12	370,953	-0.17(-0.71%)
Apr 23, 2013	23.33	23.39	23.16	23.29	331,112	+0.09(+0.38%)
Apr 22, 2013	23.39	23.50	23.06	23.20	333,171	-0.18(-0.75%)
Apr 19, 2013	23.31	23.52	23.25	23.38	393,540	+0.05(+0.23%)
Apr 18, 2013	24.26	24.45	23.05	23.32	639,074	-0.92(-3.79%)
Apr 17, 2013	25.00	25.10	24.20	24.24	401,029	-0.93(-3.69%)
Apr 16, 2013	24.84	25.34	24.84	25.17	293,470	+0.50(+2.02%)
Apr 15, 2013	25.17	25.22	24.57	24.67	351,422	-0.64(-2.52%)
Apr 12, 2013	25.33	25.52	25.07	25.31	209,878	-0.09(-0.34%)
Apr 11, 2013	25.17	25.45	25.02	25.40	400,058	+0.42(+1.68%)
Apr 10, 2013	24.72	25.21	24.59	24.98	374,459	+0.35(+1.42%)
Apr 09, 2013	24.79	25.72	24.50	24.63	423,741	+0.02(+0.07%)
Apr 08, 2013	23.84	24.63	23.84	24.61	520,839	+0.89(+3.77%)
Apr 05, 2013	23.77	23.81	23.20	23.72	432,665	-0.33(-1.38%)
Apr 04, 2013	23.78	24.30	23.69	24.05	644,040	+0.24(+0.99%)
Apr 03, 2013	24.91	25.38	23.63	23.81	954,142	-1.17(-4.70%)
Apr 02, 2013	25.29	25.47	24.86	24.99	389,167	-0.31(-1.21%)
Apr 01, 2013	25.61	25.63	24.91	25.29	377,402	-0.38(-1.47%)
Mar 28, 2013	25.50	25.71	25.35	25.67	310,402	+0.24(+0.93%)
Mar 27, 2013	25.37	25.45	25.20	25.43	315,506	+0.04(+0.14%)
Mar 26, 2013	25.44	25.57	25.32	25.40	461,303	+0.01(+0.03%)
Mar 25, 2013	25.50	25.58	25.27	25.39	303,956	+0.06(+0.24%)
Mar 22, 2013	25.42	25.57	25.25	25.33	260,804	-0.04(-0.14%)
Mar 21, 2013	25.39	25.86	25.36	25.36	623,698	-0.03(-0.10%)
Mar 20, 2013	25.26	25.46	25.09	25.39	743,396	+0.21(+0.83%)
Mar 19, 2013	25.42	25.53	24.74	25.18	502,507	-0.21(-0.83%)
Mar 18, 2013	25.69	25.71	25.33	25.39	697,938	-0.32(-1.23%)
Mar 15, 2013	25.39	26.15	25.15	25.71	1,262,492	+0.37(+1.45%)
Mar 14, 2013	24.88	25.48	24.88	25.34	799,257	+0.30(+1.19%)
Mar 13, 2013	24.95	25.33	24.87	25.04	384,270	+0.25(+0.99%)
Mar 12, 2013	24.96	24.99	24.58	24.79	423,863	-0.09(-0.35%)
Mar 11, 2013	25.28	25.29	24.76	24.88	367,609	-0.34(-1.35%)
Mar 08, 2013	24.95	25.27	24.84	25.22	482,299	+0.28(+1.12%)
Mar 07, 2013	25.03	25.26	24.81	24.94	697,553	-0.13(-0.52%)
Mar 06, 2013	25.50	26.02	25.07	25.07	738,346	-0.10(-0.38%)
Mar 05, 2013	25.19	25.47	25.07	25.17	705,236	+0.24(+0.95%)
Mar 04, 2013	25.14	25.15	24.57	24.93	785,886	-0.03(-0.11%)
Mar 01, 2013	24.19	25.04	23.55	24.96	1,155,016	+1.17(+4.93%)
Feb 28, 2013	23.91	23.96	23.67	23.79	758,630	+0.22(+0.93%)
Feb 27, 2013	22.91	23.81	22.81	23.57	464,730	+0.60(+2.63%)
Feb 26, 2013	23.32	23.60	22.56	22.96	687,014	-0.40(-1.72%)
Feb 22, 2013	23.33	23.73	23.20	23.37	637,471	+0.19(+0.83%)
Feb 21, 2013	23.33	23.46	22.95	23.18	606,604	-0.11(-0.49%)
Feb 20, 2013	23.18	23.95	23.18	23.29	848,572	+0.22(+0.95%)
Feb 19, 2013	23.20	23.25	22.96	23.07	571,485	-0.07(-0.30%)
Feb 15, 2013	22.99	23.20	22.95	23.14	805,343	+0.17(+0.72%)
Feb 14, 2013	22.67	23.04	22.61	22.97	342,631	+0.30(+1.31%)
Feb 13, 2013	22.63	22.81	22.52	22.68	500,010	+0.04(+0.19%)
Feb 12, 2013	22.83	22.88	22.59	22.63	494,596	-0.17(-0.73%)
Feb 11, 2013	22.83	22.99	22.50	22.80	455,674	+0.11(+0.46%)
Feb 08, 2013	22.49	23.05	22.39	22.69	407,454	+0.32(+1.41%)
Feb 07, 2013	22.02	22.57	22.02	22.38	398,330	+0.42(+1.91%)
Feb 06, 2013	21.79	22.11	21.77	21.96	357,374	+0.53(+2.45%)
Feb 04, 2013	21.84	21.84	21.42	21.43	494,871	+0.06(+0.29%)
Feb 01, 2013	21.05	21.42	20.96	21.37	561,296	+0.47(+2.26%)
Jan 31, 2013	20.79	21.00	20.75	20.90	319,246	+0.13(+0.63%)
Jan 30, 2013	20.80	20.96	20.68	20.77	411,880	+0.04(+0.17%)
Jan 29, 2013	20.68	20.78	20.46	20.73	300,760	-0.04(-0.17%)
Jan 28, 2013	20.73	20.90	20.38	20.77	401,120	+0.09(+0.42%)
Jan 25, 2013	20.30	21.00	20.27	20.68	485,168	+0.52(+2.56%)
Jan 24, 2013	20.29	20.50	20.12	20.16	513,450	+0.03(+0.13%)
Jan 23, 2013	20.13	20.18	19.83	20.14	438,187	+0.14(+0.70%)
Jan 22, 2013	20.62	20.66	19.87	20.00	426,879	-0.53(-2.56%)
Jan 18, 2013	19.98	20.54	19.87	20.52	814,245	+0.60(+3.03%)
Jan 17, 2013	19.87	19.99	19.64	19.92	393,073	+0.24(+1.20%)
Jan 16, 2013	19.66	19.77	19.57	19.68	521,826	+0.04(+0.22%)
Jan 15, 2013	19.87	19.96	19.32	19.64	635,683	-0.23(-1.15%)
Jan 14, 2013	19.70	19.95	19.64	19.87	527,138	+0.23(+1.16%)
Jan 11, 2013	19.37	19.66	19.31	19.64	347,685	+0.36(+1.86%)
Jan 10, 2013	19.29	19.37	19.18	19.28	137,849	+0.11(+0.59%)
Jan 09, 2013	19.30	19.31	19.07	19.17	300,266	-0.03(-0.14%)
Jan 08, 2013	19.68	19.80	19.03	19.19	690,674	-0.47(-2.40%)
Jan 07, 2013	19.43	19.79	19.25	19.66	730,827	+0.28(+1.45%)
Jan 04, 2013	19.47	19.55	19.31	19.38	295,872	-0.03(-0.14%)
Jan 03, 2013	19.24	19.54	19.14	19.41	644,544	+0.18(+0.96%)
Jan 02, 2013	19.08	19.23	19.04	19.23	387,524	+0.40(+2.14%)
Dec 31, 2012	18.61	18.86	18.55	18.82	255,354	+0.20(+1.08%)
Dec 28, 2012	18.58	18.80	18.48	18.62	359,415	+0.02(+0.09%)
Dec 27, 2012	18.64	18.73	18.46	18.60	345,770	-0.06(-0.33%)
Dec 26, 2012	18.87	18.97	18.53	18.67	599,912	-0.24(-1.25%)
Dec 24, 2012	18.97	19.09	18.69	18.90	138,502	-0.11(-0.60%)
Dec 21, 2012	19.11	19.13	18.81	19.02	530,775	-0.24(-1.23%)
Dec 20, 2012	19.48	19.55	19.23	19.25	313,250	-0.18(-0.95%)
Dec 19, 2012	19.41	19.61	19.12	19.44	722,535	+0.00(+0.00%)
Dec 18, 2012	19.24	19.60	19.11	19.44	377,028	+0.20(+1.05%)
Dec 17, 2012	19.01	19.43	18.87	19.24	466,484	+0.24(+1.24%)
Dec 14, 2012	19.44	19.44	18.89	19.00	321,065	-0.43(-2.21%)
Dec 13, 2012	19.65	19.81	19.37	19.43	244,158	-0.26(-1.33%)
Dec 12, 2012	19.96	20.07	19.62	19.69	475,545	-0.22(-1.10%)
Dec 11, 2012	19.94	20.09	19.82	19.91	340,038	+0.06(+0.31%)
Dec 10, 2012	19.78	20.00	19.76	19.85	882,511	-0.04(-0.18%)
Dec 07, 2012	19.77	19.89	19.63	19.88	788,771	+0.13(+0.66%)
Dec 06, 2012	19.83	19.87	19.68	19.75	402,123	-0.01(-0.04%)
Dec 05, 2012	19.78	19.89	19.65	19.76	404,828	+0.01(+0.04%)
Dec 04, 2012	19.77	19.82	19.43	19.75	805,029	+0.27(+1.39%)
Nov 30, 2012	19.83	19.89	19.37	19.48	633,989	-0.33(-1.68%)
Nov 29, 2012	19.76	19.89	19.64	19.81	318,247	+0.12(+0.62%)
Nov 28, 2012	19.78	19.86	19.52	19.69	386,630	-0.15(-0.75%)
Nov 27, 2012	19.75	19.92	19.58	19.84	603,464	+0.03(+0.13%)
Nov 26, 2012	19.66	19.87	19.42	19.81	487,708	+0.18(+0.94%)
Nov 23, 2012	19.59	19.72	19.52	19.63	143,208	+0.17(+0.85%)
Nov 21, 2012	19.48	19.69	19.40	19.46	261,501	+0.10(+0.50%)
Nov 20, 2012	19.49	19.68	19.35	19.37	520,887	-0.24(-1.21%)
Nov 19, 2012	19.87	20.23	19.52	19.60	795,342	-0.12(-0.62%)
Nov 16, 2012	19.77	19.87	19.61	19.73	566,944	+0.01(+0.04%)
Nov 15, 2012	19.60	19.89	19.55	19.72	525,023	+0.08(+0.40%)
Nov 14, 2012	19.94	20.18	19.49	19.64	899,444	-0.28(-1.41%)
Nov 13, 2012	19.41	20.29	19.40	19.92	1,045,988	+0.37(+1.88%)
Nov 12, 2012	19.71	19.92	19.25	19.55	584,614	+0.21(+1.09%)
Nov 09, 2012	18.80	19.77	18.80	19.34	826,906	+0.64(+3.42%)
Nov 08, 2012	18.88	19.26	18.66	18.70	345,957	-0.11(-0.60%)
Nov 07, 2012	19.19	19.38	18.76	18.81	711,179	-0.58(-2.98%)
Nov 06, 2012	18.99	19.57	18.87	19.39	686,132	+0.53(+2.78%)
Nov 05, 2012	18.45	18.95	18.33	18.87	494,518	+0.42(+2.28%)
Nov 02, 2012	18.60	18.83	18.27	18.45	317,626	+0.01(+0.05%)
Nov 01, 2012	18.22	18.44	18.14	18.44	407,173	+0.21(+1.15%)
Oct 31, 2012	18.42	18.42	18.11	18.23	502,284	-0.03(-0.14%)
Oct 26, 2012	17.91	18.25	18.25	18.25	425,346	+0.37(+2.06%)
Oct 25, 2012	17.78	17.96	17.75	17.89	279,807	+0.15(+0.84%)
Oct 24, 2012	17.90	17.99	17.69	17.74	400,876	-0.12(-0.69%)
Oct 23, 2012	17.76	17.92	17.67	17.86	326,518	-0.06(-0.34%)
Oct 19, 2012	17.99	18.19	17.62	17.92	283,415	-0.11(-0.58%)
Oct 18, 2012	18.01	18.13	17.97	18.03	220,697	+0.06(+0.34%)
Oct 17, 2012	18.08	18.33	17.91	17.97	357,770	-0.04(-0.24%)
Oct 16, 2012	18.04	18.04	17.83	18.01	160,618	+0.04(+0.20%)
Oct 15, 2012	18.00	18.08	17.83	17.97	239,440	-0.04(-0.19%)
Oct 12, 2012	18.04	18.16	17.93	18.01	252,232	-0.11(-0.63%)
Oct 11, 2012	18.28	18.39	18.10	18.12	205,044	-0.05(-0.29%)
Oct 10, 2012	18.06	18.39	17.99	18.18	268,629	+0.18(+1.02%)
Oct 09, 2012	18.26	18.32	17.93	17.99	204,568	-0.12(-0.68%)
Oct 08, 2012	18.19	18.29	18.01	18.11	271,603	-0.03(-0.14%)
Oct 05, 2012	17.88	18.20	17.88	18.14	709,373	+0.39(+2.22%)
Oct 04, 2012	17.94	17.99	17.73	17.75	481,987	-0.05(-0.29%)
Oct 03, 2012	17.98	18.05	17.65	17.80	277,581	-0.20(-1.12%)
Oct 02, 2012	18.10	18.13	17.93	18.00	201,987	-0.03(-0.15%)
Oct 01, 2012	17.93	18.15	17.71	18.03	321,345	+0.17(+0.93%)
Sep 28, 2012	17.79	17.95	17.69	17.86	457,736	-0.07(-0.39%)
Sep 27, 2012	17.85	17.98	17.69	17.93	461,968	+0.25(+1.44%)
Sep 26, 2012	17.93	17.97	17.62	17.68	311,982	-0.19(-1.08%)
Sep 25, 2012	18.43	18.53	17.75	17.87	381,603	-0.54(-2.95%)
Sep 24, 2012	18.46	18.56	18.33	18.41	224,823	-0.15(-0.80%)
Sep 21, 2012	18.47	18.57	18.27	18.56	973,029	+0.28(+1.53%)
Sep 20, 2012	18.39	18.40	17.51	18.28	2,006,286	-0.24(-1.28%)
Sep 19, 2012	18.57	18.71	18.48	18.52	719,972	-0.09(-0.47%)
Sep 18, 2012	19.11	19.15	18.33	18.60	728,635	-0.53(-2.79%)
Sep 17, 2012	19.51	19.55	19.04	19.14	305,934	-0.38(-1.93%)
Sep 14, 2012	19.57	19.71	19.41	19.52	539,527	-0.10(-0.49%)
Sep 13, 2012	19.59	19.68	19.41	19.61	255,750	+0.01(+0.04%)
Sep 12, 2012	19.52	19.72	19.42	19.60	268,352	+0.13(+0.67%)
Sep 11, 2012	19.83	19.87	19.43	19.47	203,613	-0.39(-1.98%)
Sep 10, 2012	19.74	19.95	19.72	19.87	303,476	+0.20(+1.02%)
Sep 07, 2012	19.62	19.81	19.54	19.66	307,675	+0.05(+0.27%)
Sep 06, 2012	18.69	19.72	18.18	19.61	1,277,289	+0.75(+3.99%)
Sep 05, 2012	18.81	19.07	18.63	18.86	360,919	-0.05(-0.28%)