AIR LEASE CORP

Ticker: AL CUSIP: 00912X302 Class: EQTY

SHUFRO ROSE & CO LLC's Holding History (CIK: 0000908195)

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

Q4 2025

Shares 11,200 Value ($000) $719 Avg Close $63.69 Range $63.22 - $64.40

Q3 2025

Shares 31,950 Value ($000) $1,544 Avg Close $59.40 Range $51.31 - $63.96

Q2 2025

Shares 31,950 Value ($000) $1,544 Avg Close $51.56 Range $37.84 - $58.64

Q1 2025

Shares 32,350 Value ($000) $1,563 Avg Close $46.22 Range $42.34 - $50.90

Q4 2024

Shares 32,350 Value ($000) $1,560 Avg Close $46.30 Range $41.54 - $51.28

Q3 2024

Shares 34,200 Value ($000) $1,626 Avg Close $44.54 Range $38.47 - $49.33

Q2 2024

Shares 34,200 Value ($000) $1,626 Avg Close $47.26 Range $43.08 - $50.81

Q1 2024

Shares 34,300 Value ($000) $1,764 Avg Close $41.38 Range $37.86 - $50.29

Q4 2023

Shares 32,600 Value ($000) $1,285 Avg Close $36.45 Range $32.06 - $40.94

Q3 2023

Shares 33,600 Value ($000) $1,324 Avg Close $39.40 Range $37.18 - $43.24

Q2 2023

Shares 33,600 Value ($000) $1,406 Avg Close $37.79 Range $34.70 - $41.02

Q1 2023

Shares 34,400 Value ($000) $1,354 Avg Close $39.69 Range $33.98 - $43.78

Q4 2022

Shares 33,400 Value ($000) $1,283 Avg Close $33.94 Range $28.54 - $37.54

Q3 2022

Shares 34,200 Value ($000) $1,061 Avg Close $33.60 Range $28.36 - $38.69

Q2 2022

Shares 34,300 Value ($000) $1,147 Avg Close $35.42 Range $27.91 - $43.87

Q1 2022

Shares 33,700 Value ($000) $1,505 Avg Close $38.95 Range $31.04 - $43.67

Q4 2021

Shares 34,800 Value ($000) $1,539 Avg Close $40.12 Range $36.51 - $47.17

Q3 2021

Shares 34,875 Value ($000) $1,372 Avg Close $37.54 Range $33.79 - $40.42

Q2 2021

Shares 34,875 Value ($000) $1,456 Avg Close $42.69 Range $38.14 - $46.48

Q1 2021

Shares 35,175 Value ($000) $1,724 Avg Close $41.73 Range $36.15 - $48.47

Q4 2020

Shares 35,575 Value ($000) $1,580 Avg Close $32.72 Range $24.30 - $41.11

Q3 2020

Shares 35,375 Value ($000) $1,041 Avg Close $26.77 Range $22.96 - $30.54

Q2 2020

Shares 35,075 Value ($000) $1,027 Avg Close $24.16 Range $15.91 - $35.35

Q1 2020

Shares 34,875 Value ($000) $772 Avg Close $33.90 Range $7.49 - $44.51

Q4 2019

Shares 35,875 Value ($000) $1,705 Avg Close $39.89 Range $34.25 - $43.29

Q3 2019

Shares 35,875 Value ($000) $1,500 Avg Close $36.47 Range $33.23 - $40.35

Q2 2019

Shares 36,475 Value ($000) $1,508 Avg Close $33.69 Range $30.57 - $36.87

Q1 2019

Shares 36,275 Value ($000) $1,246 Avg Close $31.72 Range $25.88 - $34.24

Q4 2018

Shares 37,475 Value ($000) $1,132 Avg Close $33.43 Range $24.73 - $40.62

Q3 2018

Shares 35,175 Value ($000) $1,614 Avg Close $38.98 Range $36.11 - $41.37

Q2 2018

Shares 34,775 Value ($000) $1,460 Avg Close $37.83 Range $35.57 - $39.97

Q1 2018

Shares 33,525 Value ($000) $1,429 Avg Close $39.96 Range $36.27 - $44.11

Q4 2017

Shares 33,675 Value ($000) $1,619 Avg Close $38.14 Range $34.94 - $42.59

Q3 2017

Shares 33,675 Value ($000) $1,435 Avg Close $34.58 Range $32.35 - $37.59

Q2 2017

Shares 32,675 Value ($000) $1,221 Avg Close $32.30 Range $29.76 - $33.70

Q1 2017

Shares 30,975 Value ($000) $1,200 Avg Close $32.48 Range $29.78 - $34.73

Q4 2016

Shares 31,475 Value ($000) $1,081 Avg Close $28.37 Range $24.09 - $32.14

Q3 2016

Shares 29,800 Value ($000) $852 Avg Close $24.37 Range $21.55 - $25.99

Q2 2016

Shares 28,200 Value ($000) $755 Avg Close $25.57 Range $21.06 - $27.92

Q1 2016

Shares 29,300 Value ($000) $941 Avg Close $24.34 Range $19.26 - $28.41

Q4 2015

Shares 28,400 Value ($000) $950 Avg Close $28.39 Range $25.64 - $30.14

Q3 2015

Shares 26,800 Value ($000) $828 Avg Close $28.46 Range $24.03 - $31.74

Q2 2015

Shares 23,900 Value ($000) $810 Avg Close $32.32 Range $28.94 - $34.56

Q1 2015

Shares 22,900 Value ($000) $864 Avg Close $31.33 Range $27.47 - $34.45

Q4 2014

Shares 22,000 Value ($000) $754 Avg Close $29.96 Range $26.02 - $33.18

Q3 2014

Shares 21,200 Value ($000) $689 Avg Close $31.06 Range $27.44 - $33.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,200	$719	$63.69	$63.22 - $64.40
Q3 2025	31,950	$1,544	$59.40	$51.31 - $63.96
Q2 2025	31,950	$1,544	$51.56	$37.84 - $58.64
Q1 2025	32,350	$1,563	$46.22	$42.34 - $50.90
Q4 2024	32,350	$1,560	$46.30	$41.54 - $51.28
Q3 2024	34,200	$1,626	$44.54	$38.47 - $49.33
Q2 2024	34,200	$1,626	$47.26	$43.08 - $50.81
Q1 2024	34,300	$1,764	$41.38	$37.86 - $50.29
Q4 2023	32,600	$1,285	$36.45	$32.06 - $40.94
Q3 2023	33,600	$1,324	$39.40	$37.18 - $43.24
Q2 2023	33,600	$1,406	$37.79	$34.70 - $41.02
Q1 2023	34,400	$1,354	$39.69	$33.98 - $43.78
Q4 2022	33,400	$1,283	$33.94	$28.54 - $37.54
Q3 2022	34,200	$1,061	$33.60	$28.36 - $38.69
Q2 2022	34,300	$1,147	$35.42	$27.91 - $43.87
Q1 2022	33,700	$1,505	$38.95	$31.04 - $43.67
Q4 2021	34,800	$1,539	$40.12	$36.51 - $47.17
Q3 2021	34,875	$1,372	$37.54	$33.79 - $40.42
Q2 2021	34,875	$1,456	$42.69	$38.14 - $46.48
Q1 2021	35,175	$1,724	$41.73	$36.15 - $48.47
Q4 2020	35,575	$1,580	$32.72	$24.30 - $41.11
Q3 2020	35,375	$1,041	$26.77	$22.96 - $30.54
Q2 2020	35,075	$1,027	$24.16	$15.91 - $35.35
Q1 2020	34,875	$772	$33.90	$7.49 - $44.51
Q4 2019	35,875	$1,705	$39.89	$34.25 - $43.29
Q3 2019	35,875	$1,500	$36.47	$33.23 - $40.35
Q2 2019	36,475	$1,508	$33.69	$30.57 - $36.87
Q1 2019	36,275	$1,246	$31.72	$25.88 - $34.24
Q4 2018	37,475	$1,132	$33.43	$24.73 - $40.62
Q3 2018	35,175	$1,614	$38.98	$36.11 - $41.37
Q2 2018	34,775	$1,460	$37.83	$35.57 - $39.97
Q1 2018	33,525	$1,429	$39.96	$36.27 - $44.11
Q4 2017	33,675	$1,619	$38.14	$34.94 - $42.59
Q3 2017	33,675	$1,435	$34.58	$32.35 - $37.59
Q2 2017	32,675	$1,221	$32.30	$29.76 - $33.70
Q1 2017	30,975	$1,200	$32.48	$29.78 - $34.73
Q4 2016	31,475	$1,081	$28.37	$24.09 - $32.14
Q3 2016	29,800	$852	$24.37	$21.55 - $25.99
Q2 2016	28,200	$755	$25.57	$21.06 - $27.92
Q1 2016	29,300	$941	$24.34	$19.26 - $28.41
Q4 2015	28,400	$950	$28.39	$25.64 - $30.14
Q3 2015	26,800	$828	$28.46	$24.03 - $31.74
Q2 2015	23,900	$810	$32.32	$28.94 - $34.56
Q1 2015	22,900	$864	$31.33	$27.47 - $34.45
Q4 2014	22,000	$754	$29.96	$26.02 - $33.18
Q3 2014	21,200	$689	$31.06	$27.44 - $33.19