Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.09	33.28	30.21	32.35	2,411,659	+1.25(+4.03%)
Feb 27, 2014	30.77	31.21	30.62	31.10	724,731	+0.33(+1.08%)
Feb 26, 2014	30.90	31.08	30.56	30.77	794,602	+0.00(+0.00%)
Feb 25, 2014	30.91	31.12	30.68	30.77	850,004	-0.14(-0.45%)
Feb 24, 2014	30.97	31.30	30.74	30.91	1,065,991	-0.06(-0.20%)
Feb 21, 2014	30.00	31.43	29.95	30.97	1,326,666	+1.03(+3.45%)
Feb 20, 2014	29.93	29.98	29.53	29.93	1,032,980	-0.03(-0.09%)
Feb 19, 2014	29.96	30.18	29.86	29.96	981,313	-0.25(-0.81%)
Feb 18, 2014	29.16	30.23	29.12	30.21	2,118,714	+1.06(+3.63%)
Feb 14, 2014	28.59	29.15	29.15	29.15	714,888	+0.60(+2.09%)
Feb 13, 2014	28.41	28.59	28.19	28.55	615,166	+0.07(+0.25%)
Feb 12, 2014	28.24	28.52	28.03	28.48	1,928,955	+0.32(+1.12%)
Feb 11, 2014	27.05	28.17	27.05	28.17	1,426,879	+1.09(+4.04%)
Feb 10, 2014	27.61	27.61	27.02	27.07	490,422	-0.50(-1.81%)
Feb 07, 2014	27.56	27.96	27.49	27.57	560,202	+0.07(+0.25%)
Feb 06, 2014	26.66	27.51	26.66	27.50	385,410	+0.90(+3.39%)
Feb 05, 2014	27.33	27.39	26.57	26.60	908,756	-0.78(-2.85%)
Feb 04, 2014	26.89	27.50	26.89	27.38	462,718	+0.58(+2.16%)
Feb 03, 2014	27.49	27.65	26.67	26.80	750,012	-0.76(-2.76%)
Jan 31, 2014	27.42	27.92	27.24	27.56	417,680	-0.27(-0.98%)
Jan 30, 2014	27.92	27.99	27.70	27.83	519,291	+0.11(+0.38%)
Jan 29, 2014	27.67	28.47	27.65	27.73	907,002	-0.30(-1.06%)
Jan 28, 2014	27.75	28.19	27.75	28.03	854,051	+0.44(+1.59%)
Jan 27, 2014	27.75	28.01	27.58	27.59	904,653	-0.18(-0.63%)
Jan 24, 2014	28.43	28.43	27.74	27.76	997,992	-0.75(-2.64%)
Jan 23, 2014	28.65	28.67	28.35	28.52	452,576	-0.29(-1.00%)
Jan 22, 2014	28.48	28.85	28.43	28.80	767,309	+0.35(+1.23%)
Jan 21, 2014	28.17	28.45	28.09	28.45	1,369,159	+0.61(+2.20%)
Jan 17, 2014	27.55	27.84	27.84	27.84	677,310	+0.32(+1.18%)
Jan 16, 2014	27.54	27.77	27.41	27.52	323,631	-0.17(-0.60%)
Jan 15, 2014	27.45	27.78	27.33	27.68	589,729	+0.65(+2.40%)
Jan 14, 2014	27.96	28.03	27.00	27.04	1,564,993	-0.88(-3.17%)
Jan 13, 2014	27.91	28.16	27.84	27.92	922,357	-0.07(-0.25%)
Jan 10, 2014	27.64	28.05	27.62	27.99	1,060,615	+0.32(+1.17%)
Jan 09, 2014	26.67	27.75	26.64	27.67	1,195,540	+1.02(+3.85%)
Jan 08, 2014	26.46	26.70	26.27	26.64	628,209	+0.14(+0.53%)
Jan 07, 2014	26.73	26.99	26.48	26.50	663,360	-0.22(-0.82%)
Jan 06, 2014	26.97	27.15	26.72	26.72	619,889	-0.14(-0.52%)
Jan 03, 2014	26.76	27.09	26.76	26.86	435,120	+0.13(+0.49%)
Jan 02, 2014	27.20	27.20	26.60	26.73	539,506	-0.48(-1.77%)
Dec 31, 2013	27.25	27.21	27.21	27.21	344,366	-0.04(-0.13%)
Dec 30, 2013	27.14	27.34	27.09	27.25	629,133	+0.11(+0.42%)
Dec 27, 2013	27.46	27.49	27.02	27.13	754,489	-0.28(-1.02%)
Dec 26, 2013	27.55	27.61	27.36	27.41	493,504	-0.16(-0.57%)
Dec 24, 2013	27.55	27.68	27.45	27.57	272,411	-0.04(-0.13%)
Dec 23, 2013	27.45	27.61	27.29	27.61	1,033,970	+0.29(+1.06%)
Dec 20, 2013	26.85	27.32	26.69	27.32	1,350,153	+0.48(+1.79%)
Dec 19, 2013	26.87	26.90	26.72	26.83	1,048,541	+0.03(+0.10%)
Dec 18, 2013	27.13	27.15	26.55	26.81	1,291,204	-0.23(-0.84%)
Dec 17, 2013	27.38	27.54	26.98	27.04	928,746	-0.39(-1.44%)
Dec 16, 2013	27.50	27.59	27.30	27.43	875,290	+0.37(+1.36%)
Dec 13, 2013	27.41	27.52	27.02	27.06	857,530	-0.39(-1.40%)
Dec 12, 2013	27.17	27.60	27.03	27.45	639,196	+0.26(+0.97%)
Dec 11, 2013	27.62	27.62	27.13	27.18	514,274	-0.39(-1.40%)
Dec 10, 2013	27.69	27.78	27.49	27.57	738,818	-0.12(-0.44%)
Dec 09, 2013	27.37	27.72	27.33	27.69	499,338	+0.37(+1.35%)
Dec 06, 2013	27.04	27.34	27.00	27.32	731,327	+0.34(+1.27%)
Dec 05, 2013	27.03	27.13	26.90	26.98	410,740	-0.13(-0.48%)
Dec 04, 2013	27.19	27.31	26.64	27.11	758,900	-0.13(-0.48%)
Dec 03, 2013	27.89	28.02	27.23	27.25	752,071	-0.75(-2.69%)

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.