AL: Air Lease Corporation

As of Tuesday, March 11th, 2025

$ 43.76

+0.38 +0.88%

Open: 43.40
High: 44.24
Low: 43.01
Volume: 1,028,340
Previous Close on Monday, March 10th, 2025

$ 43.38

-2.52 -5.49%

Open: 45.37
High: 45.37
Low: 43.00
Volume: 1,231,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 43.40 44.24 43.01 43.76 1,028,340 +0.38 +0.88
2025-03-10 45.37 45.37 43.00 43.38 1,231,179 -2.52 -5.49
2025-03-07 45.20 46.00 43.99 45.90 1,026,925 -0.40 -0.86
2025-03-06 46.43 46.97 45.72 46.30 550,598 -0.52 -1.11
2025-03-05 45.75 46.86 45.43 46.82 647,458 +1.65 +3.65
2025-03-04 45.13 46.13 44.00 45.17 764,676 -0.80 -1.74
2025-03-03 48.19 48.43 45.62 45.97 874,252 -1.95 -4.07
2025-02-28 47.25 48.01 46.76 47.92 680,705 +0.41 +0.86
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 46.97
On 2025-03-06		 43.00
On 2025-03-10		 -1.41 -3.12 46.97
On 2025-03-06		 43.00
On 2025-03-10		 -8.45 45.23
10D 48.65
On 2025-02-26		 43.00
On 2025-03-10		 -3.79 -7.97 48.65
On 2025-02-26		 43.00
On 2025-03-10		 -11.61 46.09
20D 51.69
On 2025-02-19		 43.00
On 2025-03-10		 -2.23 -4.85 51.69
On 2025-02-19		 43.00
On 2025-03-10		 -16.80 47.16
WTD 45.37
On 2025-03-10		 43.00
On 2025-03-10		 -2.14 -4.66 45.37
On 2025-03-10		 43.01
On 2025-03-11		 -5.20 43.57
MTD 48.43
On 2025-03-03		 43.00
On 2025-03-10		 -4.16 -8.68 48.43
On 2025-03-03		 43.00
On 2025-03-10		 -11.21 45.33
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

43.76 +0.38 +0.88 1,028,340