Air Lease Corp Cl A (NY: AL )

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

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.