AL: Air Lease Corporation

As of Friday, July 26th, 2024

$ 49.47

+1.16 +2.40%

Open: 49.15
High: 49.77
Low: 48.67
Volume: 601,160
Previous Close on Thursday, July 25th, 2024

$ 48.31

+0.68 +1.43%

Open: 47.68
High: 48.99
Low: 47.51
Volume: 694,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 49.15 49.77 48.67 49.47 601,160 +1.16 +2.40
2024-07-25 47.68 48.99 47.51 48.31 694,883 +0.68 +1.43
2024-07-24 48.83 49.06 47.60 47.63 453,720 -1.12 -2.30
2024-07-23 48.82 49.06 48.53 48.75 512,981 +0.40 +0.83
2024-07-22 47.70 48.72 47.28 48.35 584,005 +0.80 +1.68
2024-07-19 47.82 47.94 46.87 47.55 808,008 -0.47 -0.98
2024-07-18 49.83 50.31 48.02 48.02 845,800 -1.92 -3.84
2024-07-17 49.33 50.56 49.33 49.94 626,385 +0.06 +0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.77
On 2024-07-26		 47.28
On 2024-07-22		 1.92 4.04 49.06
On 2024-07-23		 47.51
On 2024-07-25		 -3.16 48.50
10D 50.56
On 2024-07-17		 46.87
On 2024-07-19		 1.69 3.54 50.56
On 2024-07-17		 46.87
On 2024-07-19		 -7.30 48.67
20D 50.56
On 2024-07-17		 45.01
On 2024-07-10		 1.52 3.17 50.56
On 2024-07-17		 46.87
On 2024-07-19		 -7.30 48.00
WTD 49.77
On 2024-07-26		 47.28
On 2024-07-22		 1.92 4.04 49.06
On 2024-07-23		 47.51
On 2024-07-25		 -3.16 48.50
MTD 50.56
On 2024-07-17		 45.01
On 2024-07-10		 1.94 4.08 50.56
On 2024-07-17		 46.87
On 2024-07-19		 -7.30 48.02
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

59.71 +0.93 +1.58 239,315
AL

Air Lease Corporation

49.47 +1.16 +2.40 601,160