AL: Air Lease Corporation

As of Friday, May 30th, 2025

$ 58.21

-- 0 0%

Open: 58.21
High: 58.21
Low: 58.21
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 58.21

+0.28 +0.48%

Open: 58.49
High: 58.49
Low: 57.71
Volume: 890,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 58.49 58.49 57.71 58.21 890,735 +0.28 +0.48
2025-05-28 58.42 58.42 57.62 57.93 1,124,536 -0.43 -0.74
2025-05-27 57.50 58.69 57.09 58.36 932,468 +1.49 +2.62
2025-05-23 55.95 56.99 55.59 56.87 565,367 -0.24 -0.42
2025-05-22 56.57 57.38 56.05 57.11 1,089,573 +0.50 +0.88
2025-05-21 57.52 57.99 56.48 56.61 989,049 -1.47 -2.53
2025-05-20 58.14 59.27 57.77 58.08 1,456,059 +0.94 +1.65
2025-05-19 56.73 57.16 56.40 57.14 1,018,689 -0.31 -0.54
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 58.69
On 2025-05-27		 55.59
On 2025-05-23		 1.60 2.83 57.38
On 2025-05-22		 55.59
On 2025-05-23		 -3.12 57.70
10D 59.27
On 2025-05-20		 55.59
On 2025-05-23		 0.94 1.64 59.27
On 2025-05-20		 55.59
On 2025-05-23		 -6.20 57.52
20D 59.27
On 2025-05-20		 46.63
On 2025-05-01		 11.45 24.49 59.27
On 2025-05-20		 55.59
On 2025-05-23		 -6.20 55.12
WTD 58.69
On 2025-05-27		 57.09
On 2025-05-27		 1.34 2.36 58.69
On 2025-05-27		 57.62
On 2025-05-28		 -1.82 58.17
MTD 59.27
On 2025-05-20		 46.63
On 2025-05-01		 11.45 24.49 59.27
On 2025-05-20		 55.59
On 2025-05-23		 -6.20 55.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.91 +0.75 +0.31 771,109
KO

The Coca-Cola Company

71.81 +0.32 +0.44 2,328,729
PFE

Pfizer Inc.

23.44 -0.01 -0.04 5,101,060
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,061,003
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,265.31 +49.58 +0.12 128,187,490
DJTA

Dow Jones Transportation Average

14,722.38 -23.00 -0.16 25,890,460
SPX

S&P 500 Index

5,908.37 -3.80 -0.06
OEX

S&P 100 Index

2,884.55 -1.05 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,341.44 -22.51 -0.11
NYA

NYSE Composite Index

19,751.93 +8.08 +0.04
XAX

NYSE AMEX Composite Index

5,202.13 -9.99 -0.19
RUI

RUSSELL 1000 Index

3,233.30 -2.27 -0.07
RUT

Russell 2000 Index

2,067.89 -6.89 -0.33
RUA

Russell 3000 Index

3,357.60 -2.74 -0.08
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.49 -0.13 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.67 -6.39 -0.06
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

75.00 0.00 0.00
TCBI

Texas Capital Bancshares Inc.

72.33 0.00 0.00
CODX

Co-Diagnostics Inc.

0.29 0.00 0.00
BLUE

bluebird bio Inc.

4.97 0.00 0.00
AL

Air Lease Corporation

58.21 0.00 0.00