AIR LEASE CORP

Ticker: AL CUSIP: 00912X302 Class: EQTY

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 31,144 Value ($000) $2,000 Avg Close $63.69 Range $63.22 - $64.40

Q3 2025

Shares 54,895 Value ($000) $3,494 Avg Close $59.40 Range $51.31 - $63.96

Q2 2025

Shares 74,139 Value ($000) $4,336 Avg Close $51.56 Range $37.84 - $58.64

Q1 2025

Shares 80,335 Value ($000) $3,881 Avg Close $46.22 Range $42.34 - $50.90

Q4 2024

Shares 84,707 Value ($000) $4,084 Avg Close $46.30 Range $41.54 - $51.28

Q3 2024

Shares 84,188 Value ($000) $3,813 Avg Close $44.54 Range $38.47 - $49.33

Q2 2024

Shares 78,052 Value ($000) $3,710 Avg Close $47.26 Range $43.08 - $50.81

Q1 2024

Shares 74,511 Value ($000) $3,833 Avg Close $41.38 Range $37.86 - $50.29

Q4 2023

Shares 69,507 Value ($000) $2,915 Avg Close $36.45 Range $32.06 - $40.94

Q3 2023

Shares 64,977 Value ($000) $2,561 Avg Close $39.40 Range $37.18 - $43.24

Q2 2023

Shares 66,893 Value ($000) $2,799 Avg Close $37.79 Range $34.70 - $41.02

Q1 2023

Shares 62,324 Value ($000) $2,454 Avg Close $39.69 Range $33.98 - $43.78

Q4 2022

Shares 57,273 Value ($000) $2,200 Avg Close $33.94 Range $28.54 - $37.54

Q3 2022

Shares 53,959 Value ($000) $1,673 Avg Close $33.60 Range $28.36 - $38.69

Q2 2022

Shares 49,748 Value ($000) $1,664 Avg Close $35.42 Range $27.91 - $43.87

Q1 2022

Shares 44,350 Value ($000) $1,980 Avg Close $38.95 Range $31.04 - $43.67

Q4 2021

Shares 41,097 Value ($000) $1,818 Avg Close $40.12 Range $36.51 - $47.17

Q3 2021

Shares 37,280 Value ($000) $1,466 Avg Close $37.54 Range $33.79 - $40.42

Q2 2021

Shares 41,759 Value ($000) $1,743 Avg Close $42.69 Range $38.14 - $46.48

Q1 2021

Shares 32,824 Value ($000) $1,609 Avg Close $41.73 Range $36.15 - $48.47

Q4 2020

Shares 19,662 Value ($000) $874 Avg Close $32.72 Range $24.30 - $41.11

Q3 2020

Shares 12,197 Value ($000) $358 Avg Close $26.77 Range $22.96 - $30.54

Q2 2020

Shares 14,124 Value ($000) $413 Avg Close $24.16 Range $15.91 - $35.35

Q3 2016

Shares 11,173 Value ($000) $320 Avg Close $24.37 Range $21.55 - $25.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	31,144	$2,000	$63.69	$63.22 - $64.40
Q3 2025	54,895	$3,494	$59.40	$51.31 - $63.96
Q2 2025	74,139	$4,336	$51.56	$37.84 - $58.64
Q1 2025	80,335	$3,881	$46.22	$42.34 - $50.90
Q4 2024	84,707	$4,084	$46.30	$41.54 - $51.28
Q3 2024	84,188	$3,813	$44.54	$38.47 - $49.33
Q2 2024	78,052	$3,710	$47.26	$43.08 - $50.81
Q1 2024	74,511	$3,833	$41.38	$37.86 - $50.29
Q4 2023	69,507	$2,915	$36.45	$32.06 - $40.94
Q3 2023	64,977	$2,561	$39.40	$37.18 - $43.24
Q2 2023	66,893	$2,799	$37.79	$34.70 - $41.02
Q1 2023	62,324	$2,454	$39.69	$33.98 - $43.78
Q4 2022	57,273	$2,200	$33.94	$28.54 - $37.54
Q3 2022	53,959	$1,673	$33.60	$28.36 - $38.69
Q2 2022	49,748	$1,664	$35.42	$27.91 - $43.87
Q1 2022	44,350	$1,980	$38.95	$31.04 - $43.67
Q4 2021	41,097	$1,818	$40.12	$36.51 - $47.17
Q3 2021	37,280	$1,466	$37.54	$33.79 - $40.42
Q2 2021	41,759	$1,743	$42.69	$38.14 - $46.48
Q1 2021	32,824	$1,609	$41.73	$36.15 - $48.47
Q4 2020	19,662	$874	$32.72	$24.30 - $41.11
Q3 2020	12,197	$358	$26.77	$22.96 - $30.54
Q2 2020	14,124	$413	$24.16	$15.91 - $35.35
Q3 2016	11,173	$320	$24.37	$21.55 - $25.99