Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.