ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

SPIRIT OF AMERICA MANAGEMENT CORP/NY's Holding History (CIK: 0001041283)

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

Q3 2025

Shares 650 Value ($000) $229 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 1,050 Value ($000) $406 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 1,050 Value ($000) $403 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 1,250 Value ($000) $556 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 1,250 Value ($000) $647 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 1,250 Value ($000) $694 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 1,350 Value ($000) $681 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 1,350 Value ($000) $805 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 1,350 Value ($000) $688 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 1,350 Value ($000) $660 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 1,400 Value ($000) $540 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 1,600 Value ($000) $538 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 1,700 Value ($000) $468 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 1,700 Value ($000) $622 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 1,700 Value ($000) $775 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 1,700 Value ($000) $964 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 1,700 Value ($000) $979 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 1,700 Value ($000) $996 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 2,675 Value ($000) $1,272 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 3,150 Value ($000) $1,575 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 3,850 Value ($000) $1,888 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 3,850 Value ($000) $1,676 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 3,850 Value ($000) $1,225 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 3,850 Value ($000) $1,270 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 3,850 Value ($000) $1,064 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 3,850 Value ($000) $1,134 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 4,150 Value ($000) $1,106 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 4,150 Value ($000) $939 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 4,350 Value ($000) $1,174 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 4,350 Value ($000) $1,061 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 4,350 Value ($000) $940 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 4,200 Value ($000) $736 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 4,200 Value ($000) $627 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 4,200 Value ($000) $594 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 4,200 Value ($000) $547 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 4,200 Value ($000) $432 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 4,200 Value ($000) $456 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 4,200 Value ($000) $402 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 4,200 Value ($000) $394 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 4,200 Value ($000) $395 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 4,200 Value ($000) $345 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 4,200 Value ($000) $340 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 4,200 Value ($000) $311 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 4,200 Value ($000) $305 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 4,200 Value ($000) $291 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 4,200 Value ($000) $304 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 4,200 Value ($000) $276 Avg Close $64.14 Range $57.32 - $71.11

Q3 2013

Shares 4,200 Value ($000) $218 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 4,200 Value ($000) $191 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	650	$229	$358.75	$330.04 - $392.58
Q2 2025	1,050	$406	$385.32	$332.01 - $422.95
Q1 2025	1,050	$403	$428.84	$374.50 - $465.70
Q4 2024	1,250	$556	$495.13	$432.47 - $557.90
Q3 2024	1,250	$647	$548.46	$500.00 - $587.75
Q2 2024	1,250	$694	$484.22	$433.97 - $558.48
Q1 2024	1,350	$681	$573.19	$485.00 - $638.25
Q4 2023	1,350	$805	$576.76	$504.55 - $633.89
Q3 2023	1,350	$688	$524.63	$475.00 - $570.24
Q2 2023	1,350	$660	$402.84	$331.89 - $518.74
Q1 2023	1,400	$540	$355.42	$318.60 - $402.49
Q4 2022	1,600	$538	$319.83	$276.60 - $355.67
Q3 2022	1,700	$468	$378.38	$274.73 - $451.15
Q2 2022	1,700	$622	$406.98	$338.00 - $473.49
Q1 2022	1,700	$775	$481.10	$407.94 - $575.00
Q4 2021	1,700	$964	$625.08	$538.05 - $699.54
Q3 2021	1,700	$979	$629.41	$573.24 - $673.88
Q2 2021	1,700	$996	$515.47	$468.50 - $592.24
Q1 2021	2,675	$1,272	$467.43	$420.78 - $506.51
Q4 2020	3,150	$1,575	$483.11	$438.94 - $519.60
Q3 2020	3,850	$1,888	$465.18	$416.29 - $536.88
Q2 2020	3,850	$1,676	$370.53	$289.71 - $446.15
Q1 2020	3,850	$1,225	$342.05	$255.13 - $386.75
Q4 2019	3,850	$1,270	$294.23	$259.57 - $332.88
Q3 2019	3,850	$1,064	$291.94	$267.73 - $313.11
Q2 2019	3,850	$1,134	$277.72	$257.46 - $304.00
Q1 2019	4,150	$1,106	$252.10	$215.15 - $269.80
Q4 2018	4,150	$939	$241.40	$204.95 - $277.03
Q3 2018	4,350	$1,174	$257.84	$239.60 - $277.61
Q2 2018	4,350	$1,061	$236.55	$207.22 - $258.91
Q1 2018	4,350	$940	$203.33	$175.26 - $231.34
Q4 2017	4,200	$736	$172.04	$146.60 - $186.27
Q3 2017	4,200	$627	$149.24	$138.31 - $157.89
Q2 2017	4,200	$594	$136.92	$128.21 - $147.45
Q1 2017	4,200	$547	$117.37	$102.81 - $130.69
Q4 2016	4,200	$432	$105.86	$98.00 - $111.09
Q3 2016	4,200	$456	$100.34	$94.06 - $109.76
Q2 2016	4,200	$402	$96.05	$90.35 - $100.56
Q1 2016	4,200	$394	$86.68	$71.27 - $98.00
Q4 2015	4,200	$395	$89.84	$79.02 - $96.42
Q3 2015	4,200	$345	$81.07	$71.33 - $87.25
Q2 2015	4,200	$340	$78.03	$72.78 - $84.36
Q1 2015	4,200	$311	$74.59	$68.98 - $80.30
Q4 2014	4,200	$305	$70.09	$58.51 - $77.56
Q3 2014	4,200	$291	$70.88	$65.79 - $73.99
Q2 2014	4,200	$304	$64.50	$57.15 - $74.69
Q1 2014	4,200	$276	$64.14	$57.32 - $71.11
Q3 2013	4,200	$218	$47.71	$44.70 - $52.96
Q2 2013	4,200	$191	$44.30	$41.91 - $47.17