AL: Air Lease Corporation

As of Friday, November 21st, 2025

$ 63.80

+0.07 +0.11%

Open: 63.85
High: 63.87
Low: 63.74
Volume: 3,944,274
Previous Close on Thursday, November 20th, 2025

$ 63.73

-0.07 -0.11%

Open: 63.83
High: 63.97
Low: 63.64
Volume: 7,891,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 63.85 63.87 63.74 63.80 3,944,274 +0.07 +0.11
2025-11-20 63.83 63.97 63.64 63.73 7,891,328 -0.07 -0.11
2025-11-19 63.80 63.92 63.73 63.80 1,900,878 +0.11 +0.17
2025-11-18 63.75 63.79 63.69 63.69 2,968,376 0.00 0.00
2025-11-17 63.92 63.92 63.69 63.69 2,256,948 -0.21 -0.33
2025-11-14 63.92 63.95 63.81 63.90 1,606,488 0.00 0.00
2025-11-13 63.92 63.95 63.83 63.90 1,956,013 +0.03 +0.05
2025-11-12 63.93 63.97 63.82 63.87 1,350,947 +0.06 +0.09
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 63.97
On 2025-11-20		 63.64
On 2025-11-20		 -0.10 -0.16 63.92
On 2025-11-17		 63.69
On 2025-11-18		 -0.36 63.74
10D 63.97
On 2025-11-12		 63.64
On 2025-11-20		 -0.02 -0.03 63.97
On 2025-11-12		 63.64
On 2025-11-20		 -0.52 63.80
20D 63.97
On 2025-11-12		 63.57
On 2025-10-28		 0.22 0.35 63.97
On 2025-11-12		 63.64
On 2025-11-20		 -0.52 63.77
WTD 63.97
On 2025-11-20		 63.64
On 2025-11-20		 -0.10 -0.16 63.92
On 2025-11-17		 63.69
On 2025-11-18		 -0.36 63.74
MTD 63.97
On 2025-11-12		 63.64
On 2025-11-04		 -0.06 -0.09 63.97
On 2025-11-12		 63.64
On 2025-11-20		 -0.52 63.79
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CORT

Corcept Therapeutics Incorporated

77.29 +2.24 +2.98 542,859
FULT

Fulton Financial Corp.

17.96 +0.69 +4.00 1,654,913
CWT

California Water Service Group

45.52 +1.14 +2.57 411,606
AWI

Armstrong World Industries Inc.

182.91 +2.49 +1.38 446,567
AL

Air Lease Corporation

63.80 +0.07 +0.11 3,944,274