Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.58	27.59	26.64	26.92	1,143,303	-0.71(-2.56%)
Apr 28, 2016	28.09	28.35	27.59	27.63	1,187,004	-0.65(-2.31%)
Apr 27, 2016	28.00	28.45	28.00	28.28	1,275,857	+0.37(+1.33%)
Apr 26, 2016	27.59	27.98	27.54	27.91	772,239	+0.36(+1.31%)
Apr 25, 2016	28.21	28.27	27.38	27.55	544,581	-0.72(-2.56%)
Apr 22, 2016	28.22	28.49	28.17	28.28	920,763	+0.04(+0.13%)
Apr 21, 2016	28.52	28.73	28.18	28.24	905,115	-0.34(-1.21%)
Apr 20, 2016	28.65	28.73	28.35	28.58	1,403,779	-0.02(-0.06%)
Apr 19, 2016	28.44	28.73	28.21	28.60	1,081,426	+0.32(+1.12%)
Apr 18, 2016	27.99	28.40	27.90	28.28	890,946	+0.07(+0.25%)
Apr 15, 2016	27.97	28.28	27.50	28.21	640,348	+0.12(+0.44%)
Apr 14, 2016	28.28	28.35	27.50	28.09	755,857	-0.19(-0.69%)
Apr 13, 2016	27.78	28.37	27.71	28.28	1,132,284	+0.87(+3.19%)
Apr 12, 2016	27.47	27.85	27.19	27.41	979,718	-0.10(-0.35%)
Apr 11, 2016	27.22	27.95	27.12	27.51	1,343,008	+0.37(+1.37%)
Apr 08, 2016	27.24	27.64	26.97	27.14	616,190	+0.33(+1.22%)
Apr 07, 2016	27.19	27.34	26.45	26.81	739,044	-0.65(-2.38%)
Apr 06, 2016	27.22	27.66	26.82	27.46	649,128	+0.20(+0.75%)
Apr 05, 2016	27.61	27.61	27.12	27.26	806,181	-0.67(-2.40%)
Apr 04, 2016	28.21	28.49	27.84	27.93	574,687	-0.35(-1.25%)
Apr 01, 2016	27.96	28.31	27.46	28.28	900,420	-0.09(-0.31%)
Mar 31, 2016	28.24	28.49	28.04	28.37	743,364	+0.07(+0.25%)
Mar 30, 2016	27.94	28.55	27.70	28.30	1,365,854	+0.65(+2.36%)
Mar 29, 2016	27.06	27.67	26.33	27.65	1,625,122	+0.39(+1.43%)
Mar 28, 2016	27.75	27.82	26.72	27.26	1,160,526	-0.40(-1.44%)
Mar 24, 2016	27.37	27.66	27.66	27.66	1,006,765	+0.00(+0.00%)
Mar 23, 2016	28.35	28.35	27.58	27.66	987,738	-0.79(-2.76%)
Mar 22, 2016	28.64	28.76	28.04	28.44	1,226,608	-0.51(-1.77%)
Mar 21, 2016	28.81	29.16	28.62	28.96	580,170	+0.00(+0.00%)
Mar 18, 2016	28.77	29.24	28.49	28.96	1,059,544	+0.34(+1.20%)
Mar 17, 2016	27.90	28.86	27.85	28.61	913,357	+0.68(+2.44%)
Mar 16, 2016	27.05	28.05	26.95	27.93	1,049,163	+0.76(+2.79%)
Mar 15, 2016	27.59	27.63	26.96	27.17	775,741	-0.63(-2.25%)
Mar 14, 2016	27.46	27.90	27.38	27.80	709,214	+0.10(+0.35%)
Mar 11, 2016	27.45	27.87	27.26	27.70	733,863	+0.60(+2.21%)
Mar 10, 2016	27.64	27.70	26.57	27.10	1,093,101	-0.41(-1.47%)
Mar 09, 2016	26.97	27.54	26.78	27.51	1,190,497	+0.75(+2.80%)
Mar 08, 2016	27.21	27.33	26.53	26.76	1,263,193	-0.84(-3.04%)
Mar 07, 2016	27.56	27.73	27.32	27.60	1,622,229	-0.15(-0.54%)
Mar 04, 2016	27.92	28.00	27.28	27.75	1,365,714	-0.04(-0.13%)
Mar 03, 2016	27.26	27.85	27.19	27.78	1,260,137	+0.53(+1.94%)
Mar 02, 2016	26.71	27.26	26.40	27.25	982,456	+0.47(+1.75%)
Mar 01, 2016	26.77	26.88	26.11	26.78	1,837,083	+0.28(+1.06%)
Feb 29, 2016	25.77	26.87	25.66	26.50	1,550,451	+0.74(+2.88%)
Feb 26, 2016	25.58	26.93	25.44	25.76	2,783,996	-0.31(-1.18%)
Feb 25, 2016	25.05	26.08	24.97	26.07	1,907,584	+0.93(+3.72%)
Feb 24, 2016	24.75	25.28	23.71	25.14	1,718,428	-0.04(-0.18%)
Feb 23, 2016	24.76	25.43	24.39	25.18	1,732,873	+0.11(+0.46%)
Feb 22, 2016	24.02	25.19	23.81	25.06	1,347,682	+1.46(+6.20%)
Feb 19, 2016	24.31	24.45	23.49	23.60	1,495,443	-0.95(-3.88%)
Feb 18, 2016	24.02	24.76	23.82	24.55	1,614,558	+0.78(+3.26%)
Feb 17, 2016	22.60	24.21	22.58	23.78	2,241,717	+1.47(+6.60%)
Feb 16, 2016	21.89	22.49	21.39	22.30	2,035,448	+0.87(+4.07%)
Feb 12, 2016	20.35	21.43	21.43	21.43	2,048,009	+1.38(+6.91%)
Feb 11, 2016	20.07	20.72	19.82	20.05	1,629,190	-0.73(-3.52%)
Feb 10, 2016	20.71	21.51	20.57	20.78	1,383,230	+0.29(+1.42%)
Feb 09, 2016	20.24	20.57	20.01	20.49	1,323,923	-0.13(-0.64%)
Feb 08, 2016	21.55	21.67	20.20	20.62	1,533,574	-1.16(-5.31%)
Feb 05, 2016	22.23	22.39	21.71	21.77	781,993	-0.46(-2.06%)
Feb 04, 2016	21.61	22.64	21.61	22.23	1,762,555	+0.66(+3.07%)
Feb 03, 2016	21.86	21.86	20.95	21.57	1,835,903	-0.04(-0.16%)
Feb 02, 2016	22.58	22.58	21.54	21.61	1,627,548	-1.38(-6.02%)

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.