AL: Air Lease Corporation

As of Wednesday, April 16th, 2025

$ 41.78

-0.71 -1.67%

Open: 42.14
High: 42.49
Low: 41.09
Volume: 797,531
Previous Close on Tuesday, April 15th, 2025

$ 42.49

-0.10 -0.23%

Open: 42.68
High: 43.74
Low: 42.31
Volume: 1,029,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 42.14 42.49 41.09 41.78 797,531 -0.71 -1.67
2025-04-15 42.68 43.74 42.31 42.49 1,029,836 -0.10 -0.23
2025-04-14 41.95 42.95 41.25 42.59 1,477,227 +1.43 +3.47
2025-04-11 40.76 41.33 39.90 41.16 1,237,476 +0.44 +1.08
2025-04-10 42.87 42.94 39.99 40.72 1,413,975 -3.47 -7.85
2025-04-09 39.66 44.52 38.25 44.19 2,246,321 +3.73 +9.22
2025-04-08 43.21 43.92 39.84 40.46 1,718,330 -1.34 -3.21
2025-04-07 40.48 44.59 40.00 41.80 1,750,731 -0.25 -0.59
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 43.74
On 2025-04-15		 39.90
On 2025-04-11		 -2.41 -5.45 42.94
On 2025-04-10		 39.90
On 2025-04-11		 -7.08 41.75
10D 47.90
On 2025-04-03		 38.25
On 2025-04-09		 -8.18 -16.37 47.90
On 2025-04-03		 38.25
On 2025-04-09		 -20.15 42.24
20D 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -5.70 -12.01 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -23.80 45.42
WTD 43.74
On 2025-04-15		 41.09
On 2025-04-16		 0.62 1.51 43.74
On 2025-04-15		 41.09
On 2025-04-16		 -6.05 42.29
MTD 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -6.53 -13.52 50.20
On 2025-04-02		 38.25
On 2025-04-09		 -23.80 43.40
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

46.30 -0.57 -1.22 2,839,971
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

41.61 -0.01 -0.02 1,722,027
DD

DuPont & Co.

59.25 -1.21 -2.00 3,184,504
SDOG

ALPS Sector Dividend Dogs ETF

52.90 -0.67 -1.24 32,415
AL

Air Lease Corporation

41.78 -0.71 -1.67 797,531