AL: Air Lease Corporation

As of Friday, January 10th, 2025

$ 45.03

-2.23 -4.72%

Open: 46.34
High: 46.49
Low: 45.00
Volume: 1,058,551
Previous Close on Wednesday, January 8th, 2025

$ 47.26

-0.67 -1.40%

Open: 47.35
High: 47.64
Low: 46.70
Volume: 488,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 46.34 46.49 45.00 45.03 1,058,551 -2.23 -4.72
2025-01-08 47.35 47.64 46.70 47.26 488,518 -0.67 -1.40
2025-01-07 47.56 48.22 47.33 47.93 523,594 +0.45 +0.95
2025-01-06 48.15 48.68 47.42 47.48 696,581 -0.30 -0.63
2025-01-03 48.19 48.19 47.31 47.78 656,012 -0.18 -0.38
2025-01-02 48.60 48.97 47.70 47.96 685,902 -0.25 -0.52
2024-12-31 48.23 48.92 48.00 48.21 387,112 +0.17 +0.35
2024-12-30 48.43 48.60 47.49 48.04 393,618 -0.86 -1.76
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 48.68
On 2025-01-06		 45.00
On 2025-01-10		 -2.93 -6.11 48.68
On 2025-01-06		 45.00
On 2025-01-10		 -7.56 47.10
10D 49.75
On 2024-12-27		 45.00
On 2025-01-10		 -4.18 -8.49 49.75
On 2024-12-27		 45.00
On 2025-01-10		 -9.54 47.82
20D 50.52
On 2024-12-11		 45.00
On 2025-01-10		 -5.08 -10.14 50.52
On 2024-12-11		 45.00
On 2025-01-10		 -10.93 48.34
WTD 48.68
On 2025-01-06		 45.00
On 2025-01-10		 -2.75 -5.76 48.68
On 2025-01-06		 45.00
On 2025-01-10		 -7.56 46.93
MTD 48.97
On 2025-01-02		 45.00
On 2025-01-10		 -3.18 -6.60 48.97
On 2025-01-02		 45.00
On 2025-01-10		 -8.11 47.24
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

45.03 -2.23 -4.72 1,058,551