AL: Air Lease Corporation

As of Friday, August 8th, 2025

$ 55.52

+0.25 +0.45%

Open: 55.67
High: 56.11
Low: 55.34
Volume: 539,787
Previous Close on Thursday, August 7th, 2025

$ 55.27

+0.48 +0.88%

Open: 55.47
High: 55.63
Low: 54.90
Volume: 840,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 55.67 56.11 55.34 55.52 539,787 +0.25 +0.45
2025-08-07 55.47 55.63 54.90 55.27 840,850 +0.48 +0.88
2025-08-06 55.58 55.67 54.28 54.79 1,116,034 -0.12 -0.22
2025-08-05 51.90 55.33 51.66 54.91 1,761,598 -0.24 -0.44
2025-08-04 54.64 55.43 54.19 55.15 1,200,975 +0.80 +1.47
2025-08-01 54.29 54.72 53.49 54.35 1,079,516 -1.05 -1.90
2025-07-31 56.97 56.97 55.27 55.40 913,155 -0.74 -1.32
2025-07-30 56.90 57.20 55.47 56.14 1,120,191 -0.92 -1.61
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 56.11
On 2025-08-08		 51.66
On 2025-08-05		 1.17 2.15 55.43
On 2025-08-04		 51.66
On 2025-08-05		 -6.81 55.13
10D 58.29
On 2025-07-28		 51.66
On 2025-08-05		 -2.54 -4.37 58.29
On 2025-07-28		 51.66
On 2025-08-05		 -11.38 55.59
20D 59.34
On 2025-07-15		 51.66
On 2025-08-05		 -3.23 -5.50 59.34
On 2025-07-15		 51.66
On 2025-08-05		 -12.94 56.79
WTD 56.11
On 2025-08-08		 51.66
On 2025-08-05		 1.17 2.15 55.43
On 2025-08-04		 51.66
On 2025-08-05		 -6.81 55.13
MTD 56.11
On 2025-08-08		 51.66
On 2025-08-05		 0.12 0.22 55.43
On 2025-08-04		 51.66
On 2025-08-05		 -6.81 55.00
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

72.56 +0.58 +0.81 301,505
INTC

Intel Corporation

19.95 +0.18 +0.91 74,998,628
CODX

Co-Diagnostics Inc.

0.25 +0.01 +3.08 430,135
ECL

Ecolab Inc.

272.87 +3.10 +1.15 833,178
AL

Air Lease Corporation

55.52 +0.25 +0.45 539,787