AL: Air Lease Corporation

As of Friday, November 25th, 2022

$ 38.43

+0.19 +0.50%

Open: 38.32
High: 38.54
Low: 38.16
Volume: 105,954
Previous Close on Wednesday, November 23rd, 2022

$ 38.24

+0.42 +1.11%

Open: 37.64
High: 38.33
Low: 37.64
Volume: 226,397
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 38.32 38.54 38.16 38.43 105,954 +0.19 +0.50
2022-11-23 37.64 38.33 37.64 38.24 226,397 +0.42 +1.11
2022-11-22 37.10 37.97 36.96 37.82 370,269 +1.03 +2.80
2022-11-21 36.74 37.64 36.65 36.79 376,924 -0.29 -0.78
2022-11-18 37.32 37.67 36.90 37.08 379,701 +0.34 +0.93
2022-11-17 35.98 36.75 35.77 36.74 302,630 +0.17 +0.46
2022-11-16 37.13 37.35 36.36 36.57 268,875 -0.87 -2.32
2022-11-15 38.33 38.80 37.20 37.44 433,912 -0.15 -0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.54
On 2022-11-25
36.65
On 2022-11-21
1.69 4.60 37.67
On 2022-11-18
36.65
On 2022-11-21
-2.69 37.67
10D 38.80
On 2022-11-15
35.77
On 2022-11-17
1.88 5.14 38.80
On 2022-11-15
35.77
On 2022-11-17
-7.81 37.44
20D 38.80
On 2022-11-15
33.55
On 2022-11-04
3.63 10.43 38.80
On 2022-11-15
35.77
On 2022-11-17
-7.81 36.37
WTD 38.54
On 2022-11-25
36.65
On 2022-11-21
1.35 3.64 37.64
On 2022-11-21
37.64
On 2022-11-21
0.00 37.82
MTD 38.80
On 2022-11-15
33.55
On 2022-11-04
3.14 8.90 38.80
On 2022-11-15
35.77
On 2022-11-17
-7.81 36.51
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index