Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	22.32	23.11	22.14	22.89	1,447,515	+0.27(+1.20%)
Jan 29, 2016	21.53	22.62	21.53	22.62	1,867,208	+1.23(+5.75%)
Jan 28, 2016	21.70	22.02	21.13	21.39	1,748,989	-0.25(-1.18%)
Jan 27, 2016	22.77	22.80	21.54	21.64	2,676,499	-1.22(-5.34%)
Jan 26, 2016	21.85	23.11	21.81	22.86	1,893,033	+1.23(+5.68%)
Jan 25, 2016	22.32	22.32	21.49	21.63	2,065,779	-0.78(-3.49%)
Jan 22, 2016	22.09	22.62	21.92	22.42	1,404,825	+0.87(+4.03%)
Jan 21, 2016	21.41	22.00	20.99	21.55	1,849,968	+0.19(+0.90%)
Jan 20, 2016	21.48	21.70	20.12	21.35	2,414,486	-0.51(-2.33%)
Jan 19, 2016	23.28	23.32	21.56	21.86	2,368,542	-1.01(-4.41%)
Jan 15, 2016	22.98	22.87	22.87	22.87	2,643,471	-0.93(-3.91%)
Jan 14, 2016	23.36	24.24	22.56	23.80	3,057,121	+0.45(+1.92%)
Jan 13, 2016	24.56	24.78	22.89	23.36	2,201,049	-1.05(-4.32%)
Jan 12, 2016	24.92	25.25	24.16	24.41	1,981,950	-0.32(-1.28%)
Jan 11, 2016	25.07	25.37	24.45	24.72	1,894,982	-0.30(-1.19%)
Jan 08, 2016	26.46	26.69	24.96	25.02	2,643,516	-1.24(-4.71%)
Jan 07, 2016	27.49	27.51	26.05	26.26	1,885,560	-1.82(-6.47%)
Jan 06, 2016	28.09	28.52	27.82	28.08	1,228,573	-0.76(-2.65%)
Jan 05, 2016	28.84	29.02	28.50	28.84	935,709	+0.02(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.