AL: Air Lease Corporation

As of Wednesday, September 27th, 2023

$ 39.50

+0.23 +0.59%

Open: 39.48
High: 39.69
Low: 38.96
Volume: 488,153
Previous Close on Tuesday, September 26th, 2023

$ 39.27

-0.57 -1.43%

Open: 39.58
High: 39.73
Low: 39.25
Volume: 327,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 39.48 39.69 38.96 39.50 488,153 +0.23 +0.59
2023-09-26 39.58 39.73 39.25 39.27 327,558 -0.57 -1.43
2023-09-25 39.18 39.88 39.03 39.84 325,653 +0.46 +1.17
2023-09-22 40.06 40.22 39.03 39.38 519,773 -0.72 -1.80
2023-09-21 40.03 40.33 39.67 40.10 487,540 -0.18 -0.45
2023-09-20 40.35 40.92 40.17 40.28 480,050 +0.20 +0.50
2023-09-19 40.30 40.65 40.07 40.08 539,042 -0.17 -0.42
2023-09-18 39.81 40.71 39.58 40.25 521,202 +0.48 +1.21
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 40.33
On 2023-09-21		 38.96
On 2023-09-27		 -0.78 -1.94 40.33
On 2023-09-21		 38.96
On 2023-09-27		 -3.40 39.62
10D 40.92
On 2023-09-20		 38.96
On 2023-09-27		 0.38 0.97 40.92
On 2023-09-20		 38.96
On 2023-09-27		 -4.79 39.78
20D 41.76
On 2023-09-01		 38.65
On 2023-09-12		 -1.60 -3.89 41.76
On 2023-09-01		 38.65
On 2023-09-12		 -7.45 40.00
WTD 39.88
On 2023-09-25		 38.96
On 2023-09-27		 0.12 0.30 39.88
On 2023-09-25		 38.96
On 2023-09-27		 -2.31 39.54
MTD 41.76
On 2023-09-01		 38.65
On 2023-09-12		 -1.26 -3.09 41.76
On 2023-09-01		 38.65
On 2023-09-12		 -7.45 39.93
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61