AL: Air Lease Corporation
$ 53.62 |
|
-0.16 -0.30% |
|
| Open: | 54.58 |
| High: | 54.70 |
| Low: | 53.56 |
| Volume: | 1,623,667 |
$ 53.78
+1.11 +2.11%
| Open: | 53.00 |
| High: | 54.21 |
| Low: | 52.91 |
| Volume: | 1,831,216 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 54.58 | 54.70 | 53.56 | 53.62 | 1,623,667 | -0.16 | -0.30 |
| 2025-05-07 | 53.00 | 54.21 | 52.91 | 53.78 | 1,831,216 | +1.11 | +2.11 |
| 2025-05-06 | 50.26 | 52.89 | 49.90 | 52.67 | 2,597,297 | +3.91 | +8.02 |
| 2025-05-05 | 47.63 | 49.05 | 47.44 | 48.76 | 1,645,800 | +0.59 | +1.22 |
| 2025-05-02 | 47.69 | 48.54 | 47.01 | 48.17 | 934,356 | +1.22 | +2.60 |
| 2025-05-01 | 46.96 | 47.65 | 46.63 | 46.95 | 1,015,083 | +0.19 | +0.41 |
| 2025-04-30 | 45.73 | 47.00 | 45.19 | 46.76 | 1,081,348 | +0.38 | +0.82 |
| 2025-04-29 | 46.20 | 46.87 | 45.79 | 46.38 | 756,783 | +0.14 | +0.30 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 54.70 On 2025-05-08 |
47.01 On 2025-05-02 |
6.67 | 14.21 | 48.54 On 2025-05-02 |
48.54 On 2025-05-02 |
0.00 | 51.40 |
| 10D | 54.70 On 2025-05-08 |
45.19 On 2025-04-30 |
8.03 | 17.61 | 46.88 On 2025-04-28 |
45.79 On 2025-04-29 |
-2.31 | 48.92 |
| 20D | 54.70 On 2025-05-08 |
39.90 On 2025-04-11 |
9.43 | 21.34 | 43.74 On 2025-04-15 |
40.53 On 2025-04-21 |
-7.33 | 45.72 |
| WTD | 54.70 On 2025-05-08 |
47.44 On 2025-05-05 |
5.45 | 11.31 | 49.05 On 2025-05-05 |
49.05 On 2025-05-05 |
0.00 | 52.21 |
| MTD | 54.70 On 2025-05-08 |
46.63 On 2025-05-01 |
6.86 | 14.67 | 47.65 On 2025-05-01 |
47.65 On 2025-05-01 |
0.00 | 50.66 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |