AL: Air Lease Corporation

As of Friday, August 29th, 2025

$ 60.21

-0.45 -0.74%

Open: 60.63
High: 60.78
Low: 59.88
Volume: 560,927
Previous Close on Thursday, August 28th, 2025

$ 60.66

+0.15 +0.25%

Open: 60.61
High: 60.84
Low: 60.12
Volume: 611,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 60.63 60.78 59.88 60.21 560,927 -0.45 -0.74
2025-08-28 60.61 60.84 60.12 60.66 611,437 +0.15 +0.25
2025-08-27 60.06 60.79 60.01 60.51 631,398 +0.07 +0.12
2025-08-26 59.86 61.10 59.86 60.44 716,019 +0.49 +0.82
2025-08-25 60.11 60.15 59.62 59.95 603,799 -0.09 -0.15
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
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 61.10
On 2025-08-26		 59.62
On 2025-08-25		 0.17 0.28 61.10
On 2025-08-26		 59.88
On 2025-08-29		 -2.00 60.35
10D 61.10
On 2025-08-26		 57.01
On 2025-08-20		 2.95 5.15 58.73
On 2025-08-19		 57.01
On 2025-08-20		 -2.92 59.45
20D 61.10
On 2025-08-26		 51.66
On 2025-08-05		 5.86 10.78 55.43
On 2025-08-04		 51.66
On 2025-08-05		 -6.81 57.84
WTD 61.10
On 2025-08-26		 59.62
On 2025-08-25		 0.17 0.28 61.10
On 2025-08-26		 59.88
On 2025-08-29		 -2.00 60.35
MTD 61.10
On 2025-08-26		 51.66
On 2025-08-05		 4.81 8.68 55.43
On 2025-08-04		 51.66
On 2025-08-05		 -6.81 57.68
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

17.79 -0.05 -0.28 2,271,922
ORI

Old Republic International Corporation

39.97 +0.23 +0.58 963,419
COMP

NASDAQ Composite Index

9.08 +0.06 +0.67 7,561,277
CODX

Co-Diagnostics Inc.

0.33 -0.01 -1.58 264,116
AL

Air Lease Corporation

60.21 -0.45 -0.74 560,927