AL: Air Lease Corporation

As of Tuesday, April 29th, 2025

$ 46.38

+0.14 +0.30%

Open: 46.20
High: 46.87
Low: 45.79
Volume: 756,783
Previous Close on Monday, April 28th, 2025

$ 46.24

+0.40 +0.87%

Open: 46.09
High: 46.88
Low: 45.90
Volume: 670,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 46.20 46.87 45.79 46.38 756,783 +0.14 +0.30
2025-04-28 46.09 46.88 45.90 46.24 670,439 +0.40 +0.87
2025-04-25 45.51 46.08 45.25 45.84 894,228 +0.25 +0.55
2025-04-24 44.29 45.72 43.85 45.59 552,420 +1.44 +3.26
2025-04-23 44.62 45.28 43.86 44.15 909,819 +1.19 +2.77
2025-04-22 42.06 43.08 41.68 42.96 745,824 +1.52 +3.67
2025-04-21 41.37 42.19 40.53 41.44 1,049,704 -1.00 -2.36
2025-04-17 41.80 43.07 41.43 42.44 737,376 +0.66 +1.58
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 46.88
On 2025-04-28		 43.85
On 2025-04-24		 3.42 7.96 46.88
On 2025-04-28		 45.79
On 2025-04-29		 -2.31 45.64
10D 46.88
On 2025-04-28		 40.53
On 2025-04-21		 3.79 8.90 43.74
On 2025-04-15		 40.53
On 2025-04-21		 -7.33 43.93
20D 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -1.93 -4.00 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -23.80 43.79
WTD 46.88
On 2025-04-28		 45.79
On 2025-04-29		 0.54 1.18 46.88
On 2025-04-28		 45.79
On 2025-04-29		 -2.31 46.31
MTD 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -1.93 -4.00 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -23.80 43.79
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AGR

Avangrid Inc.

36.02 0.00 0.00
EVR

Evercore Inc.

199.00 +1.78 +0.90 717,022
CBSH

Commerce Bancshares Inc.

61.18 +0.15 +0.25 430,029
FFIV

F5 Networks Inc.

262.72 -2.35 -0.89 1,279,808
AL

Air Lease Corporation

46.38 +0.14 +0.30 756,783