NYSE:AL
Air Lease Corporation Stock Price (Quote)
$49.42
-0.750 (-1.49%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $46.22 | $52.31 | Thursday, 16th May 2024 AL stock ended at $49.42. This is 1.49% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.82% from a day low at $49.17 to a day high of $50.06. |
90 days | $39.37 | $52.31 | |
52 weeks | $33.33 | $52.31 |
Date | Open | High | Low | Close | Volume |
Jan 30, 2024 | $42.92 | $43.43 | $42.92 | $43.14 | 394 812 |
Jan 29, 2024 | $42.75 | $43.16 | $42.26 | $43.11 | 741 758 |
Jan 26, 2024 | $42.53 | $42.94 | $42.32 | $42.66 | 889 119 |
Jan 25, 2024 | $41.80 | $42.90 | $41.74 | $42.42 | 1 074 892 |
Jan 24, 2024 | $41.97 | $41.97 | $41.14 | $41.16 | 474 527 |
Jan 23, 2024 | $41.40 | $41.67 | $41.24 | $41.46 | 776 129 |
Jan 22, 2024 | $40.59 | $41.07 | $40.54 | $41.04 | 472 641 |
Jan 19, 2024 | $39.85 | $40.43 | $39.50 | $40.43 | 314 144 |
Jan 18, 2024 | $40.18 | $40.32 | $39.59 | $39.77 | 544 524 |
Jan 17, 2024 | $39.18 | $39.99 | $39.18 | $39.86 | 701 088 |
Jan 16, 2024 | $39.55 | $39.77 | $39.15 | $39.76 | 547 364 |
Jan 12, 2024 | $40.85 | $41.09 | $39.88 | $39.89 | 397 272 |
Jan 11, 2024 | $40.32 | $40.66 | $39.93 | $40.64 | 398 738 |
Jan 10, 2024 | $40.42 | $40.73 | $40.33 | $40.54 | 473 711 |
Jan 09, 2024 | $39.98 | $40.24 | $39.90 | $40.03 | 388 879 |
Jan 08, 2024 | $40.10 | $40.58 | $39.85 | $40.52 | 486 083 |
Jan 05, 2024 | $39.74 | $40.73 | $39.74 | $40.25 | 1 030 627 |
Jan 04, 2024 | $39.46 | $40.12 | $39.42 | $39.86 | 842 482 |
Jan 03, 2024 | $40.44 | $40.88 | $39.37 | $39.42 | 899 616 |
Jan 02, 2024 | $41.54 | $41.94 | $41.03 | $41.14 | 513 430 |
Dec 29, 2023 | $42.01 | $42.19 | $41.73 | $41.94 | 422 646 |
Dec 28, 2023 | $41.75 | $42.12 | $41.75 | $42.04 | 516 828 |
Dec 27, 2023 | $42.14 | $42.24 | $41.81 | $41.98 | 489 248 |
Dec 26, 2023 | $42.19 | $42.28 | $41.82 | $42.00 | 593 523 |
Dec 22, 2023 | $41.38 | $42.34 | $41.38 | $42.10 | 643 885 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AL stock historical prices to predict future price movements?
Trend Analysis: Examine the AL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.