Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	33.32	33.32	32.85	33.05	844,300	-0.60(-1.80%)
Mar 30, 2015	33.37	33.89	33.37	33.66	521,657	+0.45(+1.35%)
Mar 27, 2015	32.93	33.26	32.85	33.21	334,935	+0.17(+0.50%)
Mar 26, 2015	32.99	33.26	32.87	33.05	258,757	-0.18(-0.55%)
Mar 25, 2015	33.70	33.89	33.12	33.23	468,521	-0.41(-1.22%)
Mar 24, 2015	34.10	34.13	33.39	33.64	471,089	-0.39(-1.13%)
Mar 23, 2015	34.00	34.16	33.73	34.03	497,006	-0.03(-0.08%)
Mar 20, 2015	33.90	34.16	33.81	34.05	466,185	+0.39(+1.17%)
Mar 19, 2015	33.37	33.72	33.25	33.66	463,063	+0.18(+0.55%)
Mar 18, 2015	32.98	33.75	32.87	33.47	351,215	+0.43(+1.30%)
Mar 17, 2015	32.72	33.19	32.72	33.05	365,752	+0.25(+0.77%)
Mar 16, 2015	32.55	33.09	32.49	32.79	421,365	+0.32(+1.00%)
Mar 13, 2015	32.70	32.85	32.07	32.47	563,318	-0.26(-0.80%)
Mar 12, 2015	32.87	33.19	32.60	32.73	764,150	+0.15(+0.46%)
Mar 11, 2015	32.49	32.82	32.29	32.58	821,064	+0.28(+0.87%)
Mar 10, 2015	32.87	32.89	32.19	32.30	1,128,892	-0.80(-2.41%)
Mar 09, 2015	33.37	33.61	33.09	33.10	769,331	-0.18(-0.53%)
Mar 06, 2015	33.68	34.16	33.12	33.27	823,659	-0.59(-1.73%)
Mar 05, 2015	33.45	34.00	33.29	33.86	716,029	+0.43(+1.28%)
Mar 04, 2015	33.10	33.62	32.78	33.43	1,221,889	+0.11(+0.34%)
Mar 03, 2015	33.19	33.68	33.14	33.32	886,543	+0.10(+0.29%)
Mar 02, 2015	33.49	33.77	32.89	33.22	1,473,520	-0.27(-0.81%)
Feb 27, 2015	35.25	35.38	33.47	33.49	1,380,959	-0.73(-2.12%)
Feb 26, 2015	33.95	34.29	33.67	34.22	874,131	+0.27(+0.80%)
Feb 25, 2015	34.62	34.74	33.68	33.95	1,024,868	-0.63(-1.82%)
Feb 24, 2015	34.72	35.06	34.42	34.58	951,779	-0.15(-0.43%)
Feb 23, 2015	34.51	34.85	34.32	34.73	2,281,216	+0.32(+0.92%)
Feb 20, 2015	34.01	34.41	33.58	34.41	627,612	+0.34(+1.00%)
Feb 19, 2015	33.76	34.30	33.53	34.07	833,215	+0.31(+0.91%)
Feb 18, 2015	33.53	33.77	33.29	33.76	654,643	+0.29(+0.86%)
Feb 17, 2015	33.82	33.82	33.38	33.47	555,044	-0.38(-1.11%)
Feb 13, 2015	33.42	33.85	33.85	33.85	801,977	+0.24(+0.70%)
Feb 12, 2015	33.50	33.82	33.21	33.61	698,367	+0.42(+1.27%)
Feb 11, 2015	33.12	33.32	32.80	33.19	559,615	+0.02(+0.05%)
Feb 10, 2015	33.24	33.31	32.55	33.18	823,706	+0.15(+0.45%)
Feb 09, 2015	32.68	33.08	32.49	33.03	818,788	+0.07(+0.21%)
Feb 06, 2015	32.82	33.40	32.62	32.96	853,191	+0.18(+0.53%)
Feb 05, 2015	32.77	32.99	32.57	32.78	793,598	+0.13(+0.40%)
Feb 04, 2015	32.14	33.01	31.89	32.65	1,248,004	+0.29(+0.89%)
Feb 03, 2015	31.68	32.36	31.63	32.36	783,222	+0.78(+2.47%)
Feb 02, 2015	30.78	31.64	30.18	31.58	1,333,402	+0.98(+3.21%)
Jan 30, 2015	30.68	31.04	30.22	30.60	796,494	-0.51(-1.63%)
Jan 29, 2015	30.78	31.16	30.45	31.11	669,555	+0.42(+1.37%)
Jan 28, 2015	30.83	31.05	30.48	30.69	1,139,685	+0.04(+0.14%)
Jan 27, 2015	31.00	31.28	30.57	30.65	1,760,994	+0.13(+0.43%)
Jan 26, 2015	30.26	30.60	30.01	30.51	670,137	+0.25(+0.84%)
Jan 23, 2015	30.20	30.45	29.98	30.26	373,435	+0.06(+0.20%)
Jan 22, 2015	29.88	30.39	29.58	30.20	504,148	+0.42(+1.41%)
Jan 21, 2015	29.03	29.78	28.91	29.78	564,535	+0.64(+2.19%)
Jan 20, 2015	29.17	29.29	28.93	29.14	531,150	+0.08(+0.27%)
Jan 16, 2015	28.43	29.08	28.23	29.06	851,722	+0.15(+0.52%)
Jan 15, 2015	29.11	29.33	28.85	28.91	755,992	-0.13(-0.45%)
Jan 14, 2015	28.89	29.31	28.60	29.04	748,971	-0.22(-0.75%)
Jan 13, 2015	29.38	29.80	28.66	29.26	688,837	-0.02(-0.06%)
Jan 12, 2015	29.06	29.31	28.38	29.28	887,098	+0.18(+0.63%)
Jan 09, 2015	29.96	30.18	29.07	29.10	841,863	-0.83(-2.78%)
Jan 08, 2015	29.60	30.04	29.41	29.93	785,043	+0.64(+2.18%)
Jan 07, 2015	29.77	29.89	29.08	29.29	682,308	-0.04(-0.15%)
Jan 06, 2015	29.44	29.49	28.47	29.33	1,187,086	+0.02(+0.06%)
Jan 05, 2015	29.91	30.21	29.17	29.31	675,891	-0.81(-2.70%)

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.