AL: Air Lease Corporation

As of Thursday, February 29th, 2024

$ 40.10

+0.33 +0.83%

Open: 39.79
High: 40.12
Low: 39.41
Volume: 1,141,569
Previous Close on Wednesday, February 28th, 2024

$ 39.77

-0.04 -0.10%

Open: 39.51
High: 40.07
Low: 39.45
Volume: 775,385
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 39.79 40.12 39.41 40.10 1,141,569 +0.33 +0.83
2024-02-28 39.51 40.07 39.45 39.77 775,385 -0.04 -0.10
2024-02-27 40.16 40.28 39.62 39.81 765,141 +0.05 +0.13
2024-02-26 39.75 40.15 39.58 39.76 816,666 -0.21 -0.53
2024-02-23 39.87 40.62 39.39 39.97 880,886 +0.14 +0.35
2024-02-22 40.00 40.30 39.55 39.83 1,080,841 -0.04 -0.10
2024-02-21 40.18 40.45 39.35 39.87 1,291,359 -0.67 -1.65
2024-02-20 40.90 41.38 40.50 40.54 1,197,300 -0.53 -1.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.62
On 2024-02-23
39.39
On 2024-02-23
0.27 0.68 40.62
On 2024-02-23
39.41
On 2024-02-29
-2.99 39.88
10D 43.30
On 2024-02-15
39.35
On 2024-02-21
-2.19 -5.18 43.30
On 2024-02-15
39.35
On 2024-02-21
-9.12 40.39
20D 43.30
On 2024-02-15
39.35
On 2024-02-21
-1.71 -4.09 43.30
On 2024-02-15
39.35
On 2024-02-21
-9.12 41.36
WTD 40.28
On 2024-02-27
39.41
On 2024-02-29
0.13 0.33 40.28
On 2024-02-27
39.41
On 2024-02-29
-2.17 39.86
MTD 43.30
On 2024-02-15
39.35
On 2024-02-21
-1.71 -4.09 43.30
On 2024-02-15
39.35
On 2024-02-21
-9.12 41.36
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index