Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	28.12	28.37	27.92	28.26	746,413	+0.07(+0.25%)
Mar 30, 2016	27.83	28.43	27.59	28.19	1,371,455	+0.65(+2.36%)
Mar 29, 2016	26.95	27.55	26.22	27.54	1,631,786	+0.39(+1.43%)
Mar 28, 2016	27.63	27.71	26.61	27.15	1,165,285	-0.40(-1.44%)
Mar 24, 2016	27.26	27.54	27.54	27.54	1,010,893	+0.00(+0.00%)
Mar 23, 2016	28.24	28.24	27.46	27.54	991,788	-0.78(-2.76%)
Mar 22, 2016	28.52	28.64	27.92	28.33	1,231,638	-0.51(-1.77%)
Mar 21, 2016	28.70	29.04	28.50	28.84	582,550	+0.00(+0.00%)
Mar 18, 2016	28.65	29.12	28.37	28.84	1,063,889	+0.34(+1.20%)
Mar 17, 2016	27.79	28.74	27.74	28.49	917,103	+0.68(+2.44%)
Mar 16, 2016	26.94	27.94	26.84	27.82	1,053,465	+0.76(+2.79%)
Mar 15, 2016	27.47	27.52	26.85	27.06	778,922	-0.62(-2.25%)
Mar 14, 2016	27.35	27.78	27.27	27.68	712,122	+0.10(+0.35%)
Mar 11, 2016	27.33	27.76	27.15	27.59	736,873	+0.60(+2.21%)
Mar 10, 2016	27.53	27.59	26.46	26.99	1,097,583	-0.40(-1.47%)
Mar 09, 2016	26.86	27.43	26.67	27.39	1,195,379	+0.75(+2.80%)
Mar 08, 2016	27.10	27.22	26.42	26.65	1,268,374	-0.83(-3.04%)
Mar 07, 2016	27.45	27.61	27.21	27.48	1,628,882	-0.15(-0.54%)
Mar 04, 2016	27.81	27.89	27.17	27.63	1,371,315	-0.04(-0.13%)
Mar 03, 2016	27.15	27.74	27.07	27.67	1,265,304	+0.53(+1.94%)
Mar 02, 2016	26.60	27.15	26.29	27.14	986,485	+0.47(+1.75%)
Mar 01, 2016	26.66	26.77	26.00	26.67	1,844,617	+0.28(+1.07%)
Feb 29, 2016	25.66	26.76	25.56	26.39	1,556,809	+0.74(+2.88%)
Feb 26, 2016	25.47	26.82	25.34	25.66	2,795,413	-0.31(-1.18%)
Feb 25, 2016	24.94	25.97	24.87	25.96	1,915,407	+0.93(+3.72%)
Feb 24, 2016	24.65	25.17	23.61	25.03	1,725,475	-0.04(-0.18%)
Feb 23, 2016	24.66	25.32	24.29	25.08	1,739,979	+0.11(+0.46%)
Feb 22, 2016	23.93	25.09	23.71	24.96	1,353,209	+1.46(+6.20%)
Feb 19, 2016	24.21	24.35	23.39	23.50	1,501,576	-0.95(-3.88%)
Feb 18, 2016	23.93	24.65	23.72	24.45	1,621,179	+0.77(+3.26%)
Feb 17, 2016	22.51	24.11	22.49	23.68	2,250,910	+1.47(+6.60%)
Feb 16, 2016	21.80	22.40	21.30	22.21	2,043,795	+0.87(+4.07%)
Feb 12, 2016	20.27	21.34	21.34	21.34	2,056,408	+1.38(+6.91%)
Feb 11, 2016	19.99	20.63	19.74	19.96	1,635,871	-0.73(-3.52%)
Feb 10, 2016	20.62	21.42	20.48	20.69	1,388,903	+0.29(+1.42%)
Feb 09, 2016	20.16	20.48	19.93	20.40	1,329,352	-0.13(-0.64%)
Feb 08, 2016	21.47	21.58	20.12	20.54	1,539,864	-1.15(-5.31%)
Feb 05, 2016	22.14	22.30	21.62	21.69	785,200	-0.46(-2.06%)
Feb 04, 2016	21.52	22.55	21.52	22.14	1,769,784	+0.66(+3.07%)
Feb 03, 2016	21.77	21.77	20.86	21.48	1,843,431	-0.04(-0.16%)
Feb 02, 2016	22.49	22.49	21.45	21.52	1,634,222	-1.38(-6.02%)
Feb 01, 2016	22.33	23.12	22.15	22.90	1,446,995	+0.27(+1.20%)
Jan 29, 2016	21.54	22.63	21.54	22.63	1,866,538	+1.23(+5.75%)
Jan 28, 2016	21.71	22.03	21.14	21.40	1,748,361	-0.25(-1.18%)
Jan 27, 2016	22.77	22.81	21.55	21.65	2,675,538	-1.22(-5.34%)
Jan 26, 2016	21.86	23.12	21.82	22.87	1,892,354	+1.23(+5.68%)
Jan 25, 2016	22.33	22.33	21.50	21.64	2,065,038	-0.78(-3.49%)
Jan 22, 2016	22.10	22.63	21.92	22.42	1,404,321	+0.87(+4.03%)
Jan 21, 2016	21.41	22.01	21.00	21.55	1,849,304	+0.19(+0.90%)
Jan 20, 2016	21.48	21.71	20.12	21.36	2,413,620	-0.51(-2.33%)
Jan 19, 2016	23.29	23.33	21.57	21.87	2,367,691	-1.01(-4.41%)
Jan 15, 2016	22.99	22.88	22.88	22.88	2,642,522	-0.93(-3.91%)
Jan 14, 2016	23.36	24.25	22.57	23.81	3,056,024	+0.45(+1.92%)
Jan 13, 2016	24.57	24.79	22.90	23.36	2,200,259	-1.05(-4.32%)
Jan 12, 2016	24.93	25.26	24.17	24.42	1,981,239	-0.32(-1.28%)
Jan 11, 2016	25.08	25.37	24.46	24.73	1,894,302	-0.30(-1.19%)
Jan 08, 2016	26.47	26.70	24.97	25.03	2,642,567	-1.24(-4.71%)
Jan 07, 2016	27.50	27.52	26.06	26.27	1,884,883	-1.82(-6.47%)
Jan 06, 2016	28.10	28.53	27.83	28.09	1,228,133	-0.76(-2.65%)
Jan 05, 2016	28.85	29.03	28.51	28.85	935,373	+0.02(+0.06%)

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.