AL: Air Lease Corporation

As of Wednesday, November 20th, 2024

$ 47.92

-0.31 -0.64%

Open: 48.21
High: 48.21
Low: 47.56
Volume: 379,821
Previous Close on Tuesday, November 19th, 2024

$ 48.23

-0.01 -0.02%

Open: 47.50
High: 48.30
Low: 47.18
Volume: 521,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 48.21 48.21 47.56 47.92 379,821 -0.31 -0.64
2024-11-19 47.50 48.30 47.18 48.23 521,523 -0.01 -0.02
2024-11-18 48.37 48.68 47.90 48.24 468,349 -0.23 -0.47
2024-11-15 48.85 49.06 48.29 48.47 687,603 -0.53 -1.08
2024-11-14 49.55 49.79 48.72 49.00 819,100 -0.35 -0.71
2024-11-13 48.25 49.46 48.17 49.35 796,101 +1.01 +2.09
2024-11-12 48.36 48.75 47.81 48.34 744,754 -0.02 -0.04
2024-11-11 47.59 48.99 47.32 48.36 797,068 +1.27 +2.70
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 49.79
On 2024-11-14		 47.18
On 2024-11-19		 -1.43 -2.90 49.79
On 2024-11-14		 47.18
On 2024-11-19		 -5.24 48.37
10D 49.79
On 2024-11-14		 44.51
On 2024-11-08		 0.61 1.29 48.11
On 2024-11-07		 44.51
On 2024-11-08		 -7.48 48.23
20D 49.79
On 2024-11-14		 43.38
On 2024-10-24		 3.96 9.01 48.11
On 2024-11-07		 44.51
On 2024-11-08		 -7.48 46.61
WTD 48.68
On 2024-11-18		 47.18
On 2024-11-19		 -0.55 -1.13 48.68
On 2024-11-18		 47.18
On 2024-11-19		 -3.07 48.13
MTD 49.79
On 2024-11-14		 44.22
On 2024-11-05		 3.57 8.05 48.11
On 2024-11-07		 44.51
On 2024-11-08		 -7.48 47.42
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

47.92 -0.31 -0.64 379,821