Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.19	25.25	25.01	25.21	67,984	+0.03(+0.10%)
May 23, 2011	25.97	25.97	25.14	25.18	110,557	-0.83(-3.20%)
May 20, 2011	25.92	26.22	25.49	26.01	1,221,471	+0.14(+0.54%)
May 19, 2011	25.51	25.95	25.40	25.87	456,870	+0.47(+1.86%)
May 18, 2011	25.09	25.53	24.95	25.40	308,302	+0.39(+1.58%)
May 17, 2011	25.49	25.49	24.94	25.01	196,466	-0.38(-1.48%)
May 16, 2011	25.22	25.47	25.06	25.38	309,283	+0.03(+0.10%)
May 13, 2011	25.18	25.37	25.12	25.36	492,405	+0.26(+1.05%)
May 12, 2011	24.57	25.16	24.26	25.09	123,075	+0.74(+3.02%)
May 11, 2011	24.22	24.72	23.98	24.36	247,947	+0.05(+0.22%)
May 10, 2011	24.06	24.35	24.06	24.30	404,480	+0.42(+1.76%)
May 09, 2011	23.59	24.02	23.43	23.88	210,306	+0.45(+1.91%)
May 06, 2011	23.49	23.49	23.12	23.44	393,279	+0.12(+0.53%)
May 05, 2011	23.34	23.39	23.21	23.31	994,254	-0.06(-0.26%)
May 04, 2011	23.70	23.70	23.29	23.38	370,144	-0.39(-1.62%)
May 03, 2011	24.15	24.15	23.67	23.76	271,439	-0.47(-1.95%)
May 02, 2011	24.30	24.30	24.22	24.23	502,341	+0.06(+0.25%)
Apr 29, 2011	24.37	24.43	23.80	24.17	818,732	-0.37(-1.50%)
Apr 28, 2011	24.83	24.88	24.44	24.54	547,750	-0.47(-1.89%)
Apr 27, 2011	25.14	25.20	24.52	25.01	473,157	-0.21(-0.83%)
Apr 26, 2011	25.22	25.33	24.97	25.22	396,826	+0.00(+0.00%)
Apr 25, 2011	25.39	25.44	24.90	25.22	370,244	-0.22(-0.86%)
Apr 21, 2011	24.96	25.44	24.82	25.44	1,106,392	+0.83(+3.38%)
Apr 20, 2011	24.58	24.82	24.42	24.61	3,006,477	+0.13(+0.54%)

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.