AIR LEASE CORP

Ticker: AL CUSIP: 00912X302 Class: EQTY

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

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

Q4 2025

Shares 16,583 Value ($000) $1,065 Avg Close $63.69 Range $63.22 - $64.40

Q3 2025

Shares 16,588 Value ($000) $1,056 Avg Close $59.40 Range $51.31 - $63.96

Q2 2025

Shares 16,608 Value ($000) $971 Avg Close $51.56 Range $37.84 - $58.64

Q1 2025

Shares 16,602 Value ($000) $802 Avg Close $46.22 Range $42.34 - $50.90

Q4 2024

Shares 16,680 Value ($000) $804 Avg Close $46.30 Range $41.54 - $51.28

Q3 2024

Shares 16,559 Value ($000) $750 Avg Close $44.54 Range $38.47 - $49.33

Q2 2024

Shares 26,554 Value ($000) $1,262 Avg Close $47.26 Range $43.08 - $50.81

Q1 2024

Shares 28,549 Value ($000) $1,469 Avg Close $41.38 Range $37.86 - $50.29

Q4 2023

Shares 18,543 Value ($000) $778 Avg Close $36.45 Range $32.06 - $40.94

Q3 2023

Shares 18,537 Value ($000) $731 Avg Close $39.40 Range $37.18 - $43.24

Q2 2023

Shares 18,532 Value ($000) $776 Avg Close $37.79 Range $34.70 - $41.02

Q1 2023

Shares 18,527 Value ($000) $729 Avg Close $39.69 Range $33.98 - $43.78

Q4 2022

Shares 18,538 Value ($000) $712 Avg Close $33.94 Range $28.54 - $37.54

Q3 2022

Shares 18,532 Value ($000) $575 Avg Close $33.60 Range $28.36 - $38.69

Q2 2022

Shares 28,545 Value ($000) $954 Avg Close $35.42 Range $27.91 - $43.87

Q1 2022

Shares 28,540 Value ($000) $1,275 Avg Close $38.95 Range $31.04 - $43.67

Q4 2021

Shares 28,635 Value ($000) $1,266 Avg Close $40.12 Range $36.51 - $47.17

Q3 2021

Shares 28,536 Value ($000) $1,123 Avg Close $37.54 Range $33.79 - $40.42

Q2 2021

Shares 28,532 Value ($000) $1,191 Avg Close $42.69 Range $38.14 - $46.48

Q1 2021

Shares 40,521 Value ($000) $1,986 Avg Close $41.73 Range $36.15 - $48.47

Q4 2020

Shares 40,513 Value ($000) $1,799 Avg Close $32.72 Range $24.30 - $41.11

Q3 2020

Shares 62,602 Value ($000) $1,841 Avg Close $26.77 Range $22.96 - $30.54

Q2 2020

Shares 85,578 Value ($000) $2,507 Avg Close $24.16 Range $15.91 - $35.35

Q1 2020

Shares 80,207 Value ($000) $1,775 Avg Close $33.90 Range $7.49 - $44.51

Q4 2019

Shares 114,250 Value ($000) $5,429 Avg Close $39.89 Range $34.25 - $43.29

Q3 2019

Shares 114,263 Value ($000) $4,778 Avg Close $36.47 Range $33.23 - $40.35

Q2 2019

Shares 113,441 Value ($000) $4,689 Avg Close $33.69 Range $30.57 - $36.87

Q1 2019

Shares 122,726 Value ($000) $4,215 Avg Close $31.72 Range $25.88 - $34.24

Q4 2018

Shares 123,556 Value ($000) $3,732 Avg Close $33.43 Range $24.73 - $40.62

Q3 2018

Shares 123,752 Value ($000) $5,678 Avg Close $38.98 Range $36.11 - $41.37

Q2 2018

Shares 127,284 Value ($000) $5,342 Avg Close $37.83 Range $35.57 - $39.97

Q1 2018

Shares 133,481 Value ($000) $5,689 Avg Close $39.96 Range $36.27 - $44.11

Q4 2017

Shares 129,888 Value ($000) $6,246 Avg Close $38.14 Range $34.94 - $42.59

Q3 2017

Shares 130,021 Value ($000) $5,541 Avg Close $34.58 Range $32.35 - $37.59

Q2 2017

Shares 126,190 Value ($000) $4,714 Avg Close $32.30 Range $29.76 - $33.70

Q1 2017

Shares 111,025 Value ($000) $4,302 Avg Close $32.48 Range $29.78 - $34.73

Q4 2016

Shares 121,542 Value ($000) $4,173 Avg Close $28.37 Range $24.09 - $32.14

Q3 2016

Shares 138,540 Value ($000) $3,959 Avg Close $24.37 Range $21.55 - $25.99

Q2 2016

Shares 105,042 Value ($000) $2,813 Avg Close $25.57 Range $21.06 - $27.92

Q1 2016

Shares 88,040 Value ($000) $2,827 Avg Close $24.34 Range $19.26 - $28.41

Q4 2015

Shares 82,825 Value ($000) $2,773 Avg Close $28.39 Range $25.64 - $30.14

Q3 2015

Shares 66,984 Value ($000) $2,071 Avg Close $28.46 Range $24.03 - $31.74

Q2 2015

Shares 27,145 Value ($000) $920 Avg Close $32.32 Range $28.94 - $34.56

Q1 2015

Shares 52,900 Value ($000) $1,996 Avg Close $31.33 Range $27.47 - $34.45

Q4 2014

Shares 59,622 Value ($000) $2,045 Avg Close $29.96 Range $26.02 - $33.18

Q3 2014

Shares 22,369 Value ($000) $728 Avg Close $31.06 Range $27.44 - $33.19

Q2 2014

Shares 13,659 Value ($000) $527 Avg Close $32.57 Range $29.00 - $36.48

Q1 2014

Shares 13,298 Value ($000) $496 Avg Close $28.82 Range $25.50 - $32.44

Q4 2013

Shares 18,304 Value ($000) $569 Avg Close $25.91 Range $23.24 - $28.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,583	$1,065	$63.69	$63.22 - $64.40
Q3 2025	16,588	$1,056	$59.40	$51.31 - $63.96
Q2 2025	16,608	$971	$51.56	$37.84 - $58.64
Q1 2025	16,602	$802	$46.22	$42.34 - $50.90
Q4 2024	16,680	$804	$46.30	$41.54 - $51.28
Q3 2024	16,559	$750	$44.54	$38.47 - $49.33
Q2 2024	26,554	$1,262	$47.26	$43.08 - $50.81
Q1 2024	28,549	$1,469	$41.38	$37.86 - $50.29
Q4 2023	18,543	$778	$36.45	$32.06 - $40.94
Q3 2023	18,537	$731	$39.40	$37.18 - $43.24
Q2 2023	18,532	$776	$37.79	$34.70 - $41.02
Q1 2023	18,527	$729	$39.69	$33.98 - $43.78
Q4 2022	18,538	$712	$33.94	$28.54 - $37.54
Q3 2022	18,532	$575	$33.60	$28.36 - $38.69
Q2 2022	28,545	$954	$35.42	$27.91 - $43.87
Q1 2022	28,540	$1,275	$38.95	$31.04 - $43.67
Q4 2021	28,635	$1,266	$40.12	$36.51 - $47.17
Q3 2021	28,536	$1,123	$37.54	$33.79 - $40.42
Q2 2021	28,532	$1,191	$42.69	$38.14 - $46.48
Q1 2021	40,521	$1,986	$41.73	$36.15 - $48.47
Q4 2020	40,513	$1,799	$32.72	$24.30 - $41.11
Q3 2020	62,602	$1,841	$26.77	$22.96 - $30.54
Q2 2020	85,578	$2,507	$24.16	$15.91 - $35.35
Q1 2020	80,207	$1,775	$33.90	$7.49 - $44.51
Q4 2019	114,250	$5,429	$39.89	$34.25 - $43.29
Q3 2019	114,263	$4,778	$36.47	$33.23 - $40.35
Q2 2019	113,441	$4,689	$33.69	$30.57 - $36.87
Q1 2019	122,726	$4,215	$31.72	$25.88 - $34.24
Q4 2018	123,556	$3,732	$33.43	$24.73 - $40.62
Q3 2018	123,752	$5,678	$38.98	$36.11 - $41.37
Q2 2018	127,284	$5,342	$37.83	$35.57 - $39.97
Q1 2018	133,481	$5,689	$39.96	$36.27 - $44.11
Q4 2017	129,888	$6,246	$38.14	$34.94 - $42.59
Q3 2017	130,021	$5,541	$34.58	$32.35 - $37.59
Q2 2017	126,190	$4,714	$32.30	$29.76 - $33.70
Q1 2017	111,025	$4,302	$32.48	$29.78 - $34.73
Q4 2016	121,542	$4,173	$28.37	$24.09 - $32.14
Q3 2016	138,540	$3,959	$24.37	$21.55 - $25.99
Q2 2016	105,042	$2,813	$25.57	$21.06 - $27.92
Q1 2016	88,040	$2,827	$24.34	$19.26 - $28.41
Q4 2015	82,825	$2,773	$28.39	$25.64 - $30.14
Q3 2015	66,984	$2,071	$28.46	$24.03 - $31.74
Q2 2015	27,145	$920	$32.32	$28.94 - $34.56
Q1 2015	52,900	$1,996	$31.33	$27.47 - $34.45
Q4 2014	59,622	$2,045	$29.96	$26.02 - $33.18
Q3 2014	22,369	$728	$31.06	$27.44 - $33.19
Q2 2014	13,659	$527	$32.57	$29.00 - $36.48
Q1 2014	13,298	$496	$28.82	$25.50 - $32.44
Q4 2013	18,304	$569	$25.91	$23.24 - $28.50