AIR LEASE CORP

Ticker: AL CUSIP: 00912X302 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 45,980 Value ($000) $2,953 Avg Close $63.69 Range $63.22 - $64.40

Q3 2025

Shares 406,639 Value ($000) $25,883 Avg Close $59.40 Range $51.31 - $63.96

Q2 2025

Shares 401,139 Value ($000) $23,463 Avg Close $51.56 Range $37.84 - $58.64

Q1 2025

Shares 402,396 Value ($000) $19,440 Avg Close $46.22 Range $42.34 - $50.90

Q4 2024

Shares 407,329 Value ($000) $19,637 Avg Close $46.30 Range $41.54 - $51.28

Q3 2024

Shares 410,911 Value ($000) $18,610 Avg Close $44.54 Range $38.47 - $49.33

Q2 2024

Shares 429,163 Value ($000) $20,398 Avg Close $47.26 Range $43.08 - $50.81

Q1 2024

Shares 364,057 Value ($000) $18,727 Avg Close $41.38 Range $37.86 - $50.29

Q4 2023

Shares 374,224 Value ($000) $15,695 Avg Close $36.45 Range $32.06 - $40.94

Q3 2023

Shares 387,027 Value ($000) $15,253 Avg Close $39.40 Range $37.18 - $43.24

Q2 2023

Shares 404,249 Value ($000) $16,918 Avg Close $37.79 Range $34.70 - $41.02

Q1 2023

Shares 107,793 Value ($000) $4,244 Avg Close $39.69 Range $33.98 - $43.78

Q4 2022

Shares 115,102 Value ($000) $4,422 Avg Close $33.94 Range $28.54 - $37.54

Q3 2022

Shares 108,639 Value ($000) $3,369 Avg Close $33.60 Range $28.36 - $38.69

Q2 2022

Shares 111,630 Value ($000) $3,732 Avg Close $35.42 Range $27.91 - $43.87

Q1 2022

Shares 121,266 Value ($000) $5,415 Avg Close $38.95 Range $31.04 - $43.67

Q4 2021

Shares 132,339 Value ($000) $5,853 Avg Close $40.12 Range $36.51 - $47.17

Q3 2021

Shares 131,030 Value ($000) $5,155 Avg Close $37.54 Range $33.79 - $40.42

Q2 2021

Shares 137,310 Value ($000) $5,731 Avg Close $42.69 Range $38.14 - $46.48

Q1 2021

Shares 121,800 Value ($000) $5,968 Avg Close $41.73 Range $36.15 - $48.47

Q4 2020

Shares 166,600 Value ($000) $7,400 Avg Close $32.72 Range $24.30 - $41.11

Q3 2020

Shares 178,100 Value ($000) $5,240 Avg Close $26.77 Range $22.96 - $30.54

Q2 2020

Shares 202,800 Value ($000) $5,940 Avg Close $24.16 Range $15.91 - $35.35

Q1 2020

Shares 236,400 Value ($000) $5,234 Avg Close $33.90 Range $7.49 - $44.51

Q4 2019

Shares 236,400 Value ($000) $11,234 Avg Close $39.89 Range $34.25 - $43.29

Q3 2019

Shares 243,100 Value ($000) $10,166 Avg Close $36.47 Range $33.23 - $40.35

Q2 2019

Shares 243,600 Value ($000) $10,070 Avg Close $33.69 Range $30.57 - $36.87

Q1 2019

Shares 233,800 Value ($000) $8,031 Avg Close $31.72 Range $25.88 - $34.24

Q4 2018

Shares 210,300 Value ($000) $6,353 Avg Close $33.43 Range $24.73 - $40.62

Q3 2018

Shares 203,100 Value ($000) $9,318 Avg Close $38.98 Range $36.11 - $41.37

Q2 2018

Shares 294,970 Value ($000) $12,380 Avg Close $37.83 Range $35.57 - $39.97

Q1 2018

Shares 280,020 Value ($000) $11,934 Avg Close $39.96 Range $36.27 - $44.11

Q4 2017

Shares 289,620 Value ($000) $13,928 Avg Close $38.14 Range $34.94 - $42.59

Q3 2017

Shares 289,620 Value ($000) $12,344 Avg Close $34.58 Range $32.35 - $37.59

Q2 2017

Shares 248,720 Value ($000) $9,292 Avg Close $32.30 Range $29.76 - $33.70

Q1 2017

Shares 430,793 Value ($000) $16,693 Avg Close $32.48 Range $29.78 - $34.73

Q4 2016

Shares 300,960 Value ($000) $10,332 Avg Close $28.37 Range $24.09 - $32.14

Q3 2016

Shares 300,960 Value ($000) $8,601 Avg Close $24.37 Range $21.55 - $25.99

Q2 2016

Shares 331,130 Value ($000) $8,868 Avg Close $25.57 Range $21.06 - $27.92

Q1 2016

Shares 397,290 Value ($000) $12,761 Avg Close $24.34 Range $19.26 - $28.41

Q4 2015

Shares 314,740 Value ($000) $10,537 Avg Close $28.39 Range $25.64 - $30.14

Q3 2015

Shares 314,740 Value ($000) $9,732 Avg Close $28.46 Range $24.03 - $31.74

Q2 2015

Shares 179,629 Value ($000) $6,089 Avg Close $32.32 Range $28.94 - $34.56

Q1 2015

Shares 104,470 Value ($000) $3,943 Avg Close $31.33 Range $27.47 - $34.45

Q4 2014

Shares 104,470 Value ($000) $3,584 Avg Close $29.96 Range $26.02 - $33.18

Q3 2014

Shares 138,240 Value ($000) $4,493 Avg Close $31.06 Range $27.44 - $33.19

Q2 2014

Shares 51,550 Value ($000) $1,989 Avg Close $32.57 Range $29.00 - $36.48

Q1 2014

Shares 37,075 Value ($000) $1,383 Avg Close $28.82 Range $25.50 - $32.44

Q4 2013

Shares 37,075 Value ($000) $1,152 Avg Close $25.91 Range $23.24 - $28.50

Q3 2013

Shares 37,075 Value ($000) $1,025 Avg Close $23.23 Range $21.83 - $24.49

Q2 2013

Shares 10,000 Value ($000) $276 Avg Close $23.75 Range $21.31 - $26.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,980	$2,953	$63.69	$63.22 - $64.40
Q3 2025	406,639	$25,883	$59.40	$51.31 - $63.96
Q2 2025	401,139	$23,463	$51.56	$37.84 - $58.64
Q1 2025	402,396	$19,440	$46.22	$42.34 - $50.90
Q4 2024	407,329	$19,637	$46.30	$41.54 - $51.28
Q3 2024	410,911	$18,610	$44.54	$38.47 - $49.33
Q2 2024	429,163	$20,398	$47.26	$43.08 - $50.81
Q1 2024	364,057	$18,727	$41.38	$37.86 - $50.29
Q4 2023	374,224	$15,695	$36.45	$32.06 - $40.94
Q3 2023	387,027	$15,253	$39.40	$37.18 - $43.24
Q2 2023	404,249	$16,918	$37.79	$34.70 - $41.02
Q1 2023	107,793	$4,244	$39.69	$33.98 - $43.78
Q4 2022	115,102	$4,422	$33.94	$28.54 - $37.54
Q3 2022	108,639	$3,369	$33.60	$28.36 - $38.69
Q2 2022	111,630	$3,732	$35.42	$27.91 - $43.87
Q1 2022	121,266	$5,415	$38.95	$31.04 - $43.67
Q4 2021	132,339	$5,853	$40.12	$36.51 - $47.17
Q3 2021	131,030	$5,155	$37.54	$33.79 - $40.42
Q2 2021	137,310	$5,731	$42.69	$38.14 - $46.48
Q1 2021	121,800	$5,968	$41.73	$36.15 - $48.47
Q4 2020	166,600	$7,400	$32.72	$24.30 - $41.11
Q3 2020	178,100	$5,240	$26.77	$22.96 - $30.54
Q2 2020	202,800	$5,940	$24.16	$15.91 - $35.35
Q1 2020	236,400	$5,234	$33.90	$7.49 - $44.51
Q4 2019	236,400	$11,234	$39.89	$34.25 - $43.29
Q3 2019	243,100	$10,166	$36.47	$33.23 - $40.35
Q2 2019	243,600	$10,070	$33.69	$30.57 - $36.87
Q1 2019	233,800	$8,031	$31.72	$25.88 - $34.24
Q4 2018	210,300	$6,353	$33.43	$24.73 - $40.62
Q3 2018	203,100	$9,318	$38.98	$36.11 - $41.37
Q2 2018	294,970	$12,380	$37.83	$35.57 - $39.97
Q1 2018	280,020	$11,934	$39.96	$36.27 - $44.11
Q4 2017	289,620	$13,928	$38.14	$34.94 - $42.59
Q3 2017	289,620	$12,344	$34.58	$32.35 - $37.59
Q2 2017	248,720	$9,292	$32.30	$29.76 - $33.70
Q1 2017	430,793	$16,693	$32.48	$29.78 - $34.73
Q4 2016	300,960	$10,332	$28.37	$24.09 - $32.14
Q3 2016	300,960	$8,601	$24.37	$21.55 - $25.99
Q2 2016	331,130	$8,868	$25.57	$21.06 - $27.92
Q1 2016	397,290	$12,761	$24.34	$19.26 - $28.41
Q4 2015	314,740	$10,537	$28.39	$25.64 - $30.14
Q3 2015	314,740	$9,732	$28.46	$24.03 - $31.74
Q2 2015	179,629	$6,089	$32.32	$28.94 - $34.56
Q1 2015	104,470	$3,943	$31.33	$27.47 - $34.45
Q4 2014	104,470	$3,584	$29.96	$26.02 - $33.18
Q3 2014	138,240	$4,493	$31.06	$27.44 - $33.19
Q2 2014	51,550	$1,989	$32.57	$29.00 - $36.48
Q1 2014	37,075	$1,383	$28.82	$25.50 - $32.44
Q4 2013	37,075	$1,152	$25.91	$23.24 - $28.50
Q3 2013	37,075	$1,025	$23.23	$21.83 - $24.49
Q2 2013	10,000	$276	$23.75	$21.31 - $26.27