AL: Air Lease Corporation

As of Thursday, October 30th, 2025

$ 63.87

+0.10 +0.16%

Open: 63.70
High: 63.92
Low: 63.70
Volume: 1,750,775
Previous Close on Wednesday, October 29th, 2025

$ 63.77

+0.20 +0.31%

Open: 63.60
High: 63.77
Low: 63.58
Volume: 4,230,385
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 63.70 63.92 63.70 63.87 1,750,775 +0.10 +0.16
2025-10-29 63.60 63.77 63.58 63.77 4,230,385 +0.20 +0.31
2025-10-28 63.60 63.65 63.57 63.57 1,300,751 -0.01 -0.02
2025-10-27 63.65 63.65 63.58 63.58 1,126,475 0.00 0.00
2025-10-24 63.65 63.66 63.53 63.58 1,809,786 -0.02 -0.03
2025-10-23 63.66 63.71 63.59 63.60 1,969,625 +0.01 +0.02
2025-10-22 63.62 63.68 63.57 63.59 2,380,933 -0.03 -0.05
2025-10-21 63.65 63.70 63.61 63.62 1,182,773 -0.03 -0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.92
On 2025-10-30
63.53
On 2025-10-24
0.27 0.42 63.66
On 2025-10-24
63.57
On 2025-10-28
-0.13 63.67
10D 63.92
On 2025-10-30
63.53
On 2025-10-24
0.32 0.50 63.71
On 2025-10-23
63.53
On 2025-10-24
-0.29 63.65
20D 63.92
On 2025-10-30
63.44
On 2025-10-10
0.25 0.39 63.77
On 2025-10-06
63.44
On 2025-10-10
-0.52 63.62
WTD 63.92
On 2025-10-30
63.57
On 2025-10-28
0.29 0.46 63.65
On 2025-10-27
63.57
On 2025-10-28
-0.13 63.70
MTD 63.92
On 2025-10-30
63.44
On 2025-10-10
0.22 0.35 63.77
On 2025-10-06
63.44
On 2025-10-10
-0.52 63.62
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

40.16 -1.18 -2.85 80,011,934
CODX

Co-Diagnostics Inc.

0.47 -0.03 -5.17 8,204,140
APOG

Apogee Enterprises Inc.

36.46 -0.36 -0.98 163,839
ECL

Ecolab Inc.

257.10 -0.37 -0.14 1,656,442
AL

Air Lease Corporation

63.87 +0.10 +0.16 1,750,775