AL: Air Lease Corporation

As of Thursday, March 28th, 2024

$ 50.76

-- 0 0%

Open: 50.76
High: 50.76
Low: 50.76
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 50.76

+0.45 +0.89%

Open: 50.37
High: 50.86
Low: 50.06
Volume: 1,158,790
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 50.37 50.86 50.06 50.76 1,158,790 +0.45 +0.89
2024-03-26 49.64 50.63 49.23 50.31 2,324,391 +1.21 +2.46
2024-03-25 48.25 49.66 48.07 49.10 1,929,665 +0.81 +1.68
2024-03-22 47.35 48.43 47.25 48.29 1,738,923 +1.23 +2.61
2024-03-21 46.82 47.39 46.75 47.06 871,119 +0.41 +0.88
2024-03-20 46.00 46.94 45.82 46.65 1,072,792 +0.30 +0.65
2024-03-19 46.38 46.75 45.84 46.35 1,362,483 -0.24 -0.52
2024-03-18 46.99 47.49 46.58 46.59 2,296,197 -0.54 -1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.86
On 2024-03-27
46.75
On 2024-03-21
4.11 8.81 47.39
On 2024-03-21
47.39
On 2024-03-21
0.00 49.10
10D 50.86
On 2024-03-27
45.82
On 2024-03-20
4.16 8.93 47.75
On 2024-03-15
45.82
On 2024-03-20
-4.04 47.86
20D 50.86
On 2024-03-27
39.41
On 2024-02-29
10.99 27.63 47.75
On 2024-03-15
45.82
On 2024-03-20
-4.04 45.54
WTD 50.86
On 2024-03-27
48.07
On 2024-03-25
2.47 5.11 49.66
On 2024-03-25
49.66
On 2024-03-25
0.00 50.06
MTD 50.86
On 2024-03-27
39.81
On 2024-03-01
10.66 26.58 47.75
On 2024-03-15
45.82
On 2024-03-20
-4.04 45.82
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.50 -4.62 -2.57 3,675,774
KO

The Coca-Cola Company

61.08 +0.05 +0.08 3,328,075
PFE

Pfizer Inc.

27.88 +0.10 +0.36 10,963,424
VZ

Verizon Communications Inc.

41.94 +0.40 +0.96 5,875,873
VIX

CBOE Volatility Index

12.93 +0.15 +1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,785.34 +25.26 +0.06 127,672,272
DJTA

Dow Jones Transportation Average

16,205.12 +176.57 +1.10 37,616,235
SPX

S&P 500 Index

5,252.85 +4.36 +0.08
OEX

S&P 100 Index

2,477.39 -1.43 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.12 -23.72 -0.13
NYA

NYSE Composite Index

18,320.40 +65.17 +0.36
XAX

NYSE AMEX Composite Index

4,861.61 +31.37 +0.65
RUI

RUSSELL 1000 Index

2,881.90 +3.41 +0.12
RUT

Russell 2000 Index

2,133.32 +18.97 +0.90
RUA

Russell 3000 Index

3,013.53 +4.78 +0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.93 +0.15 +1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.99 +0.11 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.07 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.10 +0.09 +0.60
VXN

CBOE NASDAQ 100 Volatility Index

16.76 +0.15 +0.90
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,002.02 -10.27 -0.11
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

50.76 0.00 0.00