AL: Air Lease Corporation

As of Friday, August 22nd, 2025

$ 60.04

+1.18 +2.00%

Open: 59.00
High: 60.59
Low: 58.83
Volume: 548,563
Previous Close on Thursday, August 21st, 2025

$ 58.86

+1.21 +2.10%

Open: 57.17
High: 58.91
Low: 57.09
Volume: 802,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 59.00 60.59 58.83 60.04 548,563 +1.18 +2.00
2025-08-21 57.17 58.91 57.09 58.86 802,407 +1.21 +2.10
2025-08-20 57.86 58.18 57.01 57.65 709,834 -0.45 -0.77
2025-08-19 58.23 58.73 57.88 58.10 551,173 -0.01 -0.02
2025-08-18 57.15 58.14 57.07 58.11 456,330 +0.85 +1.48
2025-08-15 57.68 57.72 56.97 57.26 381,023 -0.65 -1.12
2025-08-14 57.90 58.06 57.33 57.91 650,154 -0.40 -0.69
2025-08-13 58.16 58.47 57.30 58.31 818,037 +0.21 +0.36
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 60.59
On 2025-08-22		 57.01
On 2025-08-20		 2.78 4.86 58.73
On 2025-08-19		 57.01
On 2025-08-20		 -2.92 58.55
10D 60.59
On 2025-08-22		 54.97
On 2025-08-11		 4.52 8.14 58.73
On 2025-08-19		 57.01
On 2025-08-20		 -2.92 57.95
20D 60.59
On 2025-08-22		 51.66
On 2025-08-05		 1.98 3.41 58.29
On 2025-07-28		 51.66
On 2025-08-05		 -11.38 56.77
WTD 60.59
On 2025-08-22		 57.01
On 2025-08-20		 2.78 4.86 58.73
On 2025-08-19		 57.01
On 2025-08-20		 -2.92 58.55
MTD 60.59
On 2025-08-22		 51.66
On 2025-08-05		 4.64 8.38 55.43
On 2025-08-04		 51.66
On 2025-08-05		 -6.81 56.84
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EHC

Encompass Health Corporation

122.83 -0.60 -0.49 798,000
EXPI

eXp World Holdings Inc.

11.01 +0.89 +8.79 1,232,461
LBTYA

Liberty Global Plc. Class A

11.68 +0.23 +2.01 1,780,291
DOCU

DocuSign Inc.

74.81 +4.07 +5.75 2,659,417
AL

Air Lease Corporation

60.04 +1.18 +2.00 548,563