AIR LEASE CORP

Ticker: AL CUSIP: 00912X302 Class: EQTY

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 36,507 Value ($000) $2,345 Avg Close $63.69 Range $63.22 - $64.40

Q3 2025

Shares 35,641 Value ($000) $2,269 Avg Close $59.40 Range $51.31 - $63.96

Q2 2025

Shares 17,446 Value ($000) $1,020 Avg Close $51.56 Range $37.84 - $58.64

Q1 2025

Shares 17,345 Value ($000) $838 Avg Close $46.22 Range $42.34 - $50.90

Q4 2024

Shares 15,245 Value ($000) $735 Avg Close $46.30 Range $41.54 - $51.28

Q3 2024

Shares 15,985 Value ($000) $724 Avg Close $44.54 Range $38.47 - $49.33

Q2 2024

Shares 18,216 Value ($000) $866 Avg Close $47.26 Range $43.08 - $50.81

Q1 2024

Shares 15,951 Value ($000) $821 Avg Close $41.38 Range $37.86 - $50.29

Q4 2023

Shares 12,956 Value ($000) $543 Avg Close $36.45 Range $32.06 - $40.94

Q3 2023

Shares 15,678 Value ($000) $618 Avg Close $39.40 Range $37.18 - $43.24

Q2 2023

Shares 16,175 Value ($000) $677 Avg Close $37.79 Range $34.70 - $41.02

Q1 2023

Shares 13,255 Value ($000) $522 Avg Close $39.69 Range $33.98 - $43.78

Q4 2022

Shares 13,428 Value ($000) $516 Avg Close $33.94 Range $28.54 - $37.54

Q3 2022

Shares 13,374 Value ($000) $415 Avg Close $33.60 Range $28.36 - $38.69

Q2 2022

Shares 13,703 Value ($000) $458 Avg Close $35.42 Range $27.91 - $43.87

Q1 2022

Shares 15,013 Value ($000) $670 Avg Close $38.95 Range $31.04 - $43.67

Q4 2021

Shares 15,013 Value ($000) $664 Avg Close $40.12 Range $36.51 - $47.17

Q3 2021

Shares 16,989 Value ($000) $668 Avg Close $37.54 Range $33.79 - $40.42

Q2 2021

Shares 17,063 Value ($000) $712 Avg Close $42.69 Range $38.14 - $46.48

Q1 2021

Shares 15,127 Value ($000) $741 Avg Close $41.73 Range $36.15 - $48.47

Q4 2020

Shares 15,744 Value ($000) $699 Avg Close $32.72 Range $24.30 - $41.11

Q3 2020

Shares 16,765 Value ($000) $493 Avg Close $26.77 Range $22.96 - $30.54

Q2 2020

Shares 17,322 Value ($000) $507 Avg Close $24.16 Range $15.91 - $35.35

Q1 2020

Shares 23,123 Value ($000) $512 Avg Close $33.90 Range $7.49 - $44.51

Q4 2019

Shares 22,672 Value ($000) $1,077 Avg Close $39.89 Range $34.25 - $43.29

Q3 2019

Shares 19,228 Value ($000) $804 Avg Close $36.47 Range $33.23 - $40.35

Q2 2019

Shares 19,242 Value ($000) $795 Avg Close $33.69 Range $30.57 - $36.87

Q1 2019

Shares 19,856 Value ($000) $682 Avg Close $31.72 Range $25.88 - $34.24

Q4 2018

Shares 21,102 Value ($000) $637 Avg Close $33.43 Range $24.73 - $40.62

Q3 2018

Shares 20,723 Value ($000) $951 Avg Close $38.98 Range $36.11 - $41.37

Q2 2018

Shares 21,205 Value ($000) $890 Avg Close $37.83 Range $35.57 - $39.97

Q1 2018

Shares 26,107 Value ($000) $1,113 Avg Close $39.96 Range $36.27 - $44.11

Q4 2017

Shares 26,616 Value ($000) $1,280 Avg Close $38.14 Range $34.94 - $42.59

Q3 2017

Shares 27,612 Value ($000) $1,177 Avg Close $34.58 Range $32.35 - $37.59

Q2 2017

Shares 27,633 Value ($000) $1,032 Avg Close $32.30 Range $29.76 - $33.70

Q1 2017

Shares 33,790 Value ($000) $1,309 Avg Close $32.48 Range $29.78 - $34.73

Q4 2016

Shares 35,107 Value ($000) $1,205 Avg Close $28.37 Range $24.09 - $32.14

Q3 2016

Shares 37,963 Value ($000) $1,085 Avg Close $24.37 Range $21.55 - $25.99

Q2 2016

Shares 36,633 Value ($000) $981 Avg Close $25.57 Range $21.06 - $27.92

Q1 2016

Shares 32,818 Value ($000) $1,054 Avg Close $24.34 Range $19.26 - $28.41

Q4 2015

Shares 33,482 Value ($000) $1,121 Avg Close $28.39 Range $25.64 - $30.14

Q3 2015

Shares 35,307 Value ($000) $1,092 Avg Close $28.46 Range $24.03 - $31.74

Q2 2015

Shares 36,264 Value ($000) $1,229 Avg Close $32.32 Range $28.94 - $34.56

Q1 2015

Shares 38,326 Value ($000) $1,446 Avg Close $31.33 Range $27.47 - $34.45

Q4 2014

Shares 38,414 Value ($000) $1,318 Avg Close $29.96 Range $26.02 - $33.18

Q3 2014

Shares 41,775 Value ($000) $1,358 Avg Close $31.06 Range $27.44 - $33.19

Q2 2014

Shares 41,858 Value ($000) $1,615 Avg Close $32.57 Range $29.00 - $36.48

Q1 2014

Shares 28,782 Value ($000) $1,073 Avg Close $28.82 Range $25.50 - $32.44

Q4 2013

Shares 31,331 Value ($000) $974 Avg Close $25.91 Range $23.24 - $28.50

Q3 2013

Shares 31,331 Value ($000) $867 Avg Close $23.23 Range $21.83 - $24.49

Q2 2013

Shares 30,217 Value ($000) $834 Avg Close $23.75 Range $21.31 - $26.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,507	$2,345	$63.69	$63.22 - $64.40
Q3 2025	35,641	$2,269	$59.40	$51.31 - $63.96
Q2 2025	17,446	$1,020	$51.56	$37.84 - $58.64
Q1 2025	17,345	$838	$46.22	$42.34 - $50.90
Q4 2024	15,245	$735	$46.30	$41.54 - $51.28
Q3 2024	15,985	$724	$44.54	$38.47 - $49.33
Q2 2024	18,216	$866	$47.26	$43.08 - $50.81
Q1 2024	15,951	$821	$41.38	$37.86 - $50.29
Q4 2023	12,956	$543	$36.45	$32.06 - $40.94
Q3 2023	15,678	$618	$39.40	$37.18 - $43.24
Q2 2023	16,175	$677	$37.79	$34.70 - $41.02
Q1 2023	13,255	$522	$39.69	$33.98 - $43.78
Q4 2022	13,428	$516	$33.94	$28.54 - $37.54
Q3 2022	13,374	$415	$33.60	$28.36 - $38.69
Q2 2022	13,703	$458	$35.42	$27.91 - $43.87
Q1 2022	15,013	$670	$38.95	$31.04 - $43.67
Q4 2021	15,013	$664	$40.12	$36.51 - $47.17
Q3 2021	16,989	$668	$37.54	$33.79 - $40.42
Q2 2021	17,063	$712	$42.69	$38.14 - $46.48
Q1 2021	15,127	$741	$41.73	$36.15 - $48.47
Q4 2020	15,744	$699	$32.72	$24.30 - $41.11
Q3 2020	16,765	$493	$26.77	$22.96 - $30.54
Q2 2020	17,322	$507	$24.16	$15.91 - $35.35
Q1 2020	23,123	$512	$33.90	$7.49 - $44.51
Q4 2019	22,672	$1,077	$39.89	$34.25 - $43.29
Q3 2019	19,228	$804	$36.47	$33.23 - $40.35
Q2 2019	19,242	$795	$33.69	$30.57 - $36.87
Q1 2019	19,856	$682	$31.72	$25.88 - $34.24
Q4 2018	21,102	$637	$33.43	$24.73 - $40.62
Q3 2018	20,723	$951	$38.98	$36.11 - $41.37
Q2 2018	21,205	$890	$37.83	$35.57 - $39.97
Q1 2018	26,107	$1,113	$39.96	$36.27 - $44.11
Q4 2017	26,616	$1,280	$38.14	$34.94 - $42.59
Q3 2017	27,612	$1,177	$34.58	$32.35 - $37.59
Q2 2017	27,633	$1,032	$32.30	$29.76 - $33.70
Q1 2017	33,790	$1,309	$32.48	$29.78 - $34.73
Q4 2016	35,107	$1,205	$28.37	$24.09 - $32.14
Q3 2016	37,963	$1,085	$24.37	$21.55 - $25.99
Q2 2016	36,633	$981	$25.57	$21.06 - $27.92
Q1 2016	32,818	$1,054	$24.34	$19.26 - $28.41
Q4 2015	33,482	$1,121	$28.39	$25.64 - $30.14
Q3 2015	35,307	$1,092	$28.46	$24.03 - $31.74
Q2 2015	36,264	$1,229	$32.32	$28.94 - $34.56
Q1 2015	38,326	$1,446	$31.33	$27.47 - $34.45
Q4 2014	38,414	$1,318	$29.96	$26.02 - $33.18
Q3 2014	41,775	$1,358	$31.06	$27.44 - $33.19
Q2 2014	41,858	$1,615	$32.57	$29.00 - $36.48
Q1 2014	28,782	$1,073	$28.82	$25.50 - $32.44
Q4 2013	31,331	$974	$25.91	$23.24 - $28.50
Q3 2013	31,331	$867	$23.23	$21.83 - $24.49
Q2 2013	30,217	$834	$23.75	$21.31 - $26.27