Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.59	33.78	33.28	33.31	446,931	-0.16(-0.47%)
Nov 26, 2014	33.99	33.47	33.47	33.47	417,658	-0.46(-1.37%)
Nov 25, 2014	33.50	34.12	33.48	33.93	749,336	+0.55(+1.65%)
Nov 24, 2014	32.86	33.41	32.86	33.38	612,689	+0.57(+1.74%)
Nov 21, 2014	33.28	33.46	32.68	32.81	445,607	-0.04(-0.11%)
Nov 20, 2014	32.55	32.99	32.37	32.84	780,700	+0.04(+0.13%)
Nov 19, 2014	32.60	32.92	32.22	32.80	666,438	+0.35(+1.08%)
Nov 18, 2014	32.14	32.65	32.14	32.45	471,397	+0.32(+1.01%)
Nov 17, 2014	32.34	32.55	31.96	32.13	387,126	-0.25(-0.78%)
Nov 14, 2014	32.32	32.68	32.20	32.38	423,807	+0.03(+0.08%)
Nov 13, 2014	32.64	32.91	32.12	32.35	573,411	-0.30(-0.91%)
Nov 12, 2014	32.67	32.91	32.51	32.65	477,942	-0.25(-0.77%)
Nov 11, 2014	33.03	33.05	32.62	32.91	632,995	-0.15(-0.45%)
Nov 10, 2014	32.95	33.30	32.84	33.05	644,268	+0.12(+0.37%)
Nov 07, 2014	32.69	33.35	32.41	32.93	1,014,619	+0.08(+0.24%)
Nov 06, 2014	32.53	33.02	32.39	32.85	859,661	+0.27(+0.83%)
Nov 05, 2014	32.41	32.84	32.07	32.58	609,732	+0.46(+1.45%)
Nov 04, 2014	32.44	32.44	31.65	32.12	705,996	+0.00(+0.00%)
Nov 03, 2014	32.21	32.48	32.00	32.12	586,547	+0.07(+0.22%)
Oct 31, 2014	32.34	32.34	31.79	32.05	827,276	+0.46(+1.44%)
Oct 30, 2014	31.23	31.72	31.06	31.59	522,945	+0.19(+0.61%)
Oct 29, 2014	31.80	31.99	31.13	31.40	820,759	-0.37(-1.16%)
Oct 28, 2014	31.05	31.77	30.99	31.77	748,236	+0.89(+2.89%)
Oct 27, 2014	30.54	30.89	30.76	30.87	621,740	+0.11(+0.37%)
Oct 24, 2014	30.35	30.79	30.16	30.76	549,139	+0.46(+1.53%)
Oct 23, 2014	30.24	30.62	30.22	30.30	945,468	+0.37(+1.23%)
Oct 22, 2014	30.52	30.59	29.83	29.93	760,142	-0.50(-1.64%)
Oct 21, 2014	28.92	30.46	28.92	30.43	1,061,906	+1.96(+6.89%)
Oct 20, 2014	28.37	28.38	28.24	28.46	785,741	+0.01(+0.03%)
Oct 17, 2014	28.33	28.89	28.27	28.46	530,387	+0.54(+1.95%)
Oct 16, 2014	26.99	28.14	26.86	27.91	589,399	+0.38(+1.37%)
Oct 15, 2014	27.17	27.77	26.76	27.54	1,284,443	-0.01(-0.03%)
Oct 14, 2014	27.41	28.04	27.25	27.55	897,024	+0.34(+1.26%)
Oct 13, 2014	27.89	28.10	27.16	27.20	1,374,405	-0.68(-2.45%)
Oct 10, 2014	28.55	28.62	27.69	27.89	1,270,816	-0.71(-2.48%)
Oct 09, 2014	29.38	29.59	28.52	28.60	1,060,491	-0.79(-2.68%)
Oct 08, 2014	28.91	29.40	28.57	29.38	789,626	+0.44(+1.51%)
Oct 07, 2014	29.24	29.50	28.78	28.95	1,234,785	-0.54(-1.84%)
Oct 06, 2014	29.30	29.78	29.30	29.49	1,387,121	+0.37(+1.26%)
Oct 03, 2014	28.65	29.24	28.62	29.12	1,267,451	+0.67(+2.37%)
Oct 02, 2014	28.02	28.53	27.78	28.45	1,472,691	+0.46(+1.66%)
Oct 01, 2014	28.38	28.43	27.74	27.98	1,315,979	-0.48(-1.69%)
Sep 30, 2014	28.75	29.11	28.22	28.46	914,447	-0.51(-1.75%)
Sep 29, 2014	28.87	29.21	28.87	28.97	689,279	-0.18(-0.60%)
Sep 26, 2014	29.07	29.17	28.80	29.15	931,544	+0.08(+0.27%)
Sep 25, 2014	29.58	29.59	29.06	29.07	786,988	-0.52(-1.75%)
Sep 24, 2014	29.64	29.78	29.17	29.59	1,048,361	-0.15(-0.50%)
Sep 23, 2014	30.07	30.07	29.71	29.73	1,192,905	-0.38(-1.25%)
Sep 22, 2014	30.40	30.44	29.69	30.11	1,451,287	-0.45(-1.46%)
Sep 19, 2014	31.00	31.00	30.51	30.56	855,523	-0.43(-1.39%)
Sep 18, 2014	31.34	31.34	30.92	30.99	705,479	-0.18(-0.56%)
Sep 17, 2014	31.31	31.52	31.04	31.16	1,148,818	-0.03(-0.08%)
Sep 16, 2014	31.41	31.50	30.94	31.19	1,502,215	-0.18(-0.59%)
Sep 15, 2014	32.14	32.20	31.25	31.37	953,653	-0.91(-2.82%)
Sep 12, 2014	32.63	32.64	31.98	32.28	616,722	-0.30(-0.91%)
Sep 11, 2014	32.48	32.82	32.38	32.58	402,372	-0.15(-0.45%)
Sep 10, 2014	32.97	33.07	32.25	32.73	558,613	-0.18(-0.53%)
Sep 09, 2014	32.74	33.10	32.57	32.91	847,467	+0.09(+0.27%)
Sep 08, 2014	32.92	33.32	32.78	32.82	485,799	-0.21(-0.64%)
Sep 05, 2014	33.07	33.08	32.73	33.03	819,383	+0.01(+0.03%)
Sep 04, 2014	33.25	33.36	32.84	33.02	537,330	-0.24(-0.71%)
Sep 03, 2014	34.15	34.15	33.21	33.26	1,101,224	-0.80(-2.34%)

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.