AL: Air Lease Corporation

As of Friday, January 17th, 2025

$ 46.66

+0.62 +1.35%

Open: 46.48
High: 47.36
Low: 46.21
Volume: 598,556
Previous Close on Thursday, January 16th, 2025

$ 46.04

-1.02 -2.17%

Open: 46.83
High: 47.21
Low: 45.73
Volume: 589,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 46.48 47.36 46.21 46.66 598,556 +0.62 +1.35
2025-01-16 46.83 47.21 45.73 46.04 589,021 -1.02 -2.17
2025-01-15 47.51 47.73 46.55 47.06 905,322 +0.93 +2.02
2025-01-14 45.77 46.50 45.62 46.13 820,621 +1.02 +2.26
2025-01-13 44.47 45.34 44.37 45.11 758,235 +0.08 +0.18
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
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 47.73
On 2025-01-15		 44.37
On 2025-01-13		 1.63 3.62 47.73
On 2025-01-15		 45.73
On 2025-01-16		 -4.19 46.20
10D 48.68
On 2025-01-06		 44.37
On 2025-01-13		 -1.30 -2.71 48.68
On 2025-01-06		 44.37
On 2025-01-13		 -8.85 46.65
20D 49.75
On 2024-12-27		 44.37
On 2025-01-13		 -2.42 -4.93 49.75
On 2024-12-27		 44.37
On 2025-01-13		 -10.81 47.50
WTD 47.73
On 2025-01-15		 44.37
On 2025-01-13		 1.63 3.62 47.73
On 2025-01-15		 45.73
On 2025-01-16		 -4.19 46.20
MTD 48.97
On 2025-01-02		 44.37
On 2025-01-13		 -1.55 -3.22 48.97
On 2025-01-02		 44.37
On 2025-01-13		 -9.39 46.77
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

46.66 +0.62 +1.35 598,556