AL: Air Lease Corporation

As of Thursday, March 28th, 2024

$ 51.44

+0.68 +1.34%

Open: 51.09
High: 51.77
Low: 51.05
Volume: 1,299,324
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
2024-03-28 51.09 51.77 51.05 51.44 1,299,324 +0.68 +1.34
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.77
On 2024-03-28
47.25
On 2024-03-22
4.38 9.31 48.43
On 2024-03-22
48.43
On 2024-03-22
0.00 49.98
10D 51.77
On 2024-03-28
45.82
On 2024-03-20
5.05 10.89 47.75
On 2024-03-15
45.82
On 2024-03-20
-4.04 48.37
20D 51.77
On 2024-03-28
39.81
On 2024-03-01
11.34 28.28 47.75
On 2024-03-15
45.82
On 2024-03-20
-4.04 46.10
WTD 51.77
On 2024-03-28
48.07
On 2024-03-25
3.15 6.52 49.66
On 2024-03-25
49.66
On 2024-03-25
0.00 50.40
MTD 51.77
On 2024-03-28
39.81
On 2024-03-01
11.34 28.28 47.75
On 2024-03-15
45.82
On 2024-03-20
-4.04 46.10
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

51.44 +0.68 +1.34 1,299,324