NYSE:AL
Air Lease Corporation Stock Price (Quote)
$49.27
-0.150 (-0.304%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $46.22 | $52.31 | Friday, 17th May 2024 AL stock ended at $49.27. This is 0.304% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.37% from a day low at $49.15 to a day high of $49.83. |
90 days | $39.37 | $52.31 | |
52 weeks | $33.33 | $52.31 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | $41.85 | $41.85 | $41.21 | $41.80 | 438 860 |
Aug 01, 2023 | $42.10 | $42.30 | $41.29 | $42.23 | 572 582 |
Jul 31, 2023 | $42.13 | $42.58 | $41.77 | $42.34 | 731 393 |
Jul 28, 2023 | $41.05 | $42.05 | $41.01 | $41.67 | 802 418 |
Jul 27, 2023 | $41.51 | $41.67 | $40.49 | $40.69 | 607 716 |
Jul 26, 2023 | $41.58 | $41.94 | $41.36 | $41.51 | 853 804 |
Jul 25, 2023 | $42.70 | $42.62 | $41.60 | $41.71 | 822 809 |
Jul 24, 2023 | $43.18 | $43.43 | $42.63 | $42.85 | 648 503 |
Jul 21, 2023 | $45.02 | $45.02 | $43.22 | $43.40 | 915 853 |
Jul 20, 2023 | $44.69 | $45.18 | $44.48 | $44.99 | 622 916 |
Jul 19, 2023 | $44.37 | $44.91 | $44.12 | $44.44 | 805 095 |
Jul 18, 2023 | $43.44 | $44.61 | $43.32 | $44.28 | 851 824 |
Jul 17, 2023 | $42.30 | $43.30 | $42.14 | $43.04 | 731 978 |
Jul 14, 2023 | $43.76 | $43.76 | $42.44 | $42.45 | 634 134 |
Jul 13, 2023 | $43.50 | $43.96 | $43.32 | $43.61 | 536 797 |
Jul 12, 2023 | $43.32 | $43.36 | $42.61 | $43.28 | 472 746 |
Jul 11, 2023 | $42.01 | $42.61 | $41.96 | $42.58 | 445 635 |
Jul 10, 2023 | $41.20 | $42.00 | $41.11 | $41.96 | 536 520 |
Jul 07, 2023 | $41.01 | $41.90 | $40.90 | $41.34 | 1 236 820 |
Jul 06, 2023 | $41.04 | $41.28 | $40.24 | $40.87 | 874 271 |
Jul 05, 2023 | $41.61 | $42.19 | $41.37 | $41.61 | 455 494 |
Jul 03, 2023 | $41.80 | $42.30 | $41.76 | $42.01 | 255 834 |
Jun 30, 2023 | $41.71 | $41.97 | $41.32 | $41.85 | 1 004 046 |
Jun 29, 2023 | $41.49 | $41.65 | $41.20 | $41.22 | 772 693 |
Jun 28, 2023 | $41.58 | $41.58 | $41.15 | $41.53 | 588 508 |
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.