AL: Air Lease Corporation

As of Thursday, April 18th, 2024

$ 48.73

+0.27 +0.56%

Open: 48.91
High: 49.70
Low: 48.61
Volume: 646,279
Previous Close on Tuesday, April 16th, 2024

$ 48.46

+0.24 +0.50%

Open: 48.29
High: 48.71
Low: 47.74
Volume: 622,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 48.91 49.70 48.61 48.73 646,279 +0.27 +0.56
2024-04-16 48.29 48.71 47.74 48.46 622,569 +0.24 +0.50
2024-04-15 49.01 49.45 47.99 48.22 577,388 -0.33 -0.68
2024-04-12 48.79 49.17 48.12 48.55 1,151,455 -0.61 -1.24
2024-04-11 48.84 49.25 47.94 49.16 994,122 +0.37 +0.76
2024-04-10 48.73 49.33 48.42 48.79 1,093,381 -0.75 -1.51
2024-04-09 50.36 50.56 49.47 49.54 1,046,328 -0.86 -1.71
2024-04-08 50.69 50.92 50.21 50.40 909,827 -0.14 -0.28
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 49.70
On 2024-04-18		 47.74
On 2024-04-16		 -0.06 -0.12 49.45
On 2024-04-15		 47.74
On 2024-04-16		 -3.45 48.62
10D 51.65
On 2024-04-04		 47.74
On 2024-04-16		 -1.71 -3.39 51.65
On 2024-04-04		 47.74
On 2024-04-16		 -7.57 49.26
20D 51.77
On 2024-03-28		 45.82
On 2024-03-20		 2.38 5.13 51.77
On 2024-03-28		 47.74
On 2024-04-16		 -7.78 49.40
WTD 49.70
On 2024-04-18		 47.74
On 2024-04-16		 0.18 0.37 49.45
On 2024-04-15		 47.74
On 2024-04-16		 -3.45 48.47
MTD 51.65
On 2024-04-01		 47.74
On 2024-04-16		 -2.71 -5.27 51.65
On 2024-04-01		 47.74
On 2024-04-16		 -7.57 49.56
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

48.73 +0.27 +0.56 646,279