AMAZON COM INC

Ticker: AMZN CUSIP: 023135106 Class: Common Stock

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 555,774 Value ($000) $128 Avg Close $228.79 Range $211.03 - $258.60

Q3 2025

Shares 539,064 Value ($000) $118 Avg Close $226.35 Range $211.42 - $238.85

Q2 2025

Shares 530,804 Value ($000) $116 Avg Close $197.89 Range $161.38 - $223.82

Q1 2025

Shares 512,802 Value ($000) $98 Avg Close $217.00 Range $184.40 - $242.52

Q4 2024

Shares 524,374 Value ($000) $115 Avg Close $204.58 Range $180.25 - $233.00

Q3 2024

Shares 535,535 Value ($000) $100 Avg Close $182.46 Range $151.61 - $201.20

Q2 2024

Shares 536,314 Value ($000) $104 Avg Close $183.70 Range $166.32 - $199.84

Q1 2024

Shares 533,786 Value ($000) $96 Avg Close $166.93 Range $144.05 - $181.70

Q4 2023

Shares 525,580 Value ($000) $80 Avg Close $140.18 Range $118.35 - $155.63

Q3 2023

Shares 491,264 Value ($000) $62 Avg Close $134.00 Range $123.04 - $145.86

Q2 2023

Shares 480,719 Value ($000) $63 Avg Close $114.20 Range $97.71 - $131.49

Q1 2023

Shares 454,314 Value ($000) $46 Avg Close $96.61 Range $81.43 - $114.00

Q4 2022

Shares 412,235 Value ($000) $35 Avg Close $98.78 Range $81.69 - $123.00

Q3 2022

Shares 422,223 Value ($000) $47,711 Avg Close $126.40 Range $105.85 - $146.57

Q2 2022

Shares 251,689 Value ($000) $26,731 Avg Close $125.13 Range $101.26 - $168.39

Q1 2022

Shares 12,322 Value ($000) $40,175 Avg Close $154.52 Range $133.57 - $171.40

Q4 2021

Shares 12,485 Value ($000) $41,627 Avg Close $171.15 Range $158.81 - $188.11

Q3 2021

Shares 12,360 Value ($000) $40,602 Avg Close $172.49 Range $158.79 - $188.65

Q2 2021

Shares 12,192 Value ($000) $41,941 Avg Close $166.20 Range $155.78 - $177.70

Q1 2021

Shares 12,899 Value ($000) $39,911 Avg Close $158.51 Range $144.05 - $171.70

Q4 2020

Shares 12,434 Value ($000) $40,497 Avg Close $159.58 Range $147.51 - $174.81

Q3 2020

Shares 10,088 Value ($000) $31,764 Avg Close $157.65 Range $137.70 - $177.61

Q2 2020

Shares 9,693 Value ($000) $26,742 Avg Close $120.78 Range $94.46 - $139.80

Q1 2020

Shares 9,688 Value ($000) $18,889 Avg Close $96.79 Range $81.30 - $109.30

Q4 2019

Shares 9,704 Value ($000) $17,932 Avg Close $88.51 Range $84.25 - $95.07

Q3 2019

Shares 9,761 Value ($000) $16,944 Avg Close $92.73 Range $85.46 - $101.79

Q2 2019

Shares 10,015 Value ($000) $18,965 Avg Close $93.15 Range $83.60 - $98.22

Q1 2019

Shares 10,023 Value ($000) $17,848 Avg Close $83.22 Range $73.05 - $91.19

Q4 2018

Shares 9,834 Value ($000) $14,770 Avg Close $83.14 Range $65.35 - $101.66

Q3 2018

Shares 9,671 Value ($000) $19,371 Avg Close $94.03 Range $83.90 - $102.53

Q2 2018

Shares 8,996 Value ($000) $15,291 Avg Close $79.37 Range $67.64 - $88.16

Q1 2018

Shares 8,552 Value ($000) $12,377,652 Avg Close $71.51 Range $58.53 - $80.88

Q4 2017

Shares 8,300 Value ($000) $9,706,601 Avg Close $55.02 Range $47.52 - $60.67

Q3 2017

Shares 8,056 Value ($000) $7,744,636 Avg Close $49.12 Range $46.59 - $54.17

Q2 2017

Shares 7,930 Value ($000) $7,676,240 Avg Close $47.71 Range $44.22 - $50.85

Q1 2017

Shares 7,497 Value ($000) $6,646,391 Avg Close $41.67 Range $37.38 - $44.52

Q4 2016

Shares 7,033 Value ($000) $5,273,836 Avg Close $39.18 Range $35.51 - $42.36

Q3 2016

Shares 7,044 Value ($000) $5,898,012 Avg Close $38.27 Range $35.83 - $42.00

Q2 2016

Shares 6,962 Value ($000) $4,982,147 Avg Close $33.82 Range $29.26 - $36.58

Q1 2016

Shares 6,829 Value ($000) $4,053,968 Avg Close $28.38 Range $23.70 - $32.89

Q4 2015

Shares 6,776 Value ($000) $4,579,830 Avg Close $31.52 Range $25.30 - $34.82

Q3 2015

Shares 6,771 Value ($000) $3,466,007 Avg Close $25.28 Range $21.28 - $29.03

Q2 2015

Shares 7,277 Value ($000) $3,158,873 Avg Close $20.90 Range $18.42 - $22.63

Q1 2015

Shares 12,091 Value ($000) $4,499,061 Avg Close $17.58 Range $14.26 - $19.47

Q4 2014

Shares 11,994 Value ($000) $3,722,338 Avg Close $15.58 Range $14.20 - $17.06

Q3 2014

Shares 1,729 Value ($000) $557,499 Avg Close $16.63 Range $15.23 - $18.24

Q2 2014

Shares 1,429 Value ($000) $464,111 Avg Close $15.82 Range $14.22 - $17.41

Q1 2014

Shares 1,378 Value ($000) $463,511 Avg Close $18.56 Range $16.54 - $20.40

Q4 2013

Shares 1,227 Value ($000) $489,315 Avg Close $17.98 Range $14.82 - $20.28

Q3 2013

Shares 1,227 Value ($000) $383,609 Avg Close $14.90 Range $13.86 - $16.03

Q2 2013

Shares 1,227 Value ($000) $340,726 Avg Close $13.32 Range $12.29 - $14.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	555,774	$128	$228.79	$211.03 - $258.60
Q3 2025	539,064	$118	$226.35	$211.42 - $238.85
Q2 2025	530,804	$116	$197.89	$161.38 - $223.82
Q1 2025	512,802	$98	$217.00	$184.40 - $242.52
Q4 2024	524,374	$115	$204.58	$180.25 - $233.00
Q3 2024	535,535	$100	$182.46	$151.61 - $201.20
Q2 2024	536,314	$104	$183.70	$166.32 - $199.84
Q1 2024	533,786	$96	$166.93	$144.05 - $181.70
Q4 2023	525,580	$80	$140.18	$118.35 - $155.63
Q3 2023	491,264	$62	$134.00	$123.04 - $145.86
Q2 2023	480,719	$63	$114.20	$97.71 - $131.49
Q1 2023	454,314	$46	$96.61	$81.43 - $114.00
Q4 2022	412,235	$35	$98.78	$81.69 - $123.00
Q3 2022	422,223	$47,711	$126.40	$105.85 - $146.57
Q2 2022	251,689	$26,731	$125.13	$101.26 - $168.39
Q1 2022	12,322	$40,175	$154.52	$133.57 - $171.40
Q4 2021	12,485	$41,627	$171.15	$158.81 - $188.11
Q3 2021	12,360	$40,602	$172.49	$158.79 - $188.65
Q2 2021	12,192	$41,941	$166.20	$155.78 - $177.70
Q1 2021	12,899	$39,911	$158.51	$144.05 - $171.70
Q4 2020	12,434	$40,497	$159.58	$147.51 - $174.81
Q3 2020	10,088	$31,764	$157.65	$137.70 - $177.61
Q2 2020	9,693	$26,742	$120.78	$94.46 - $139.80
Q1 2020	9,688	$18,889	$96.79	$81.30 - $109.30
Q4 2019	9,704	$17,932	$88.51	$84.25 - $95.07
Q3 2019	9,761	$16,944	$92.73	$85.46 - $101.79
Q2 2019	10,015	$18,965	$93.15	$83.60 - $98.22
Q1 2019	10,023	$17,848	$83.22	$73.05 - $91.19
Q4 2018	9,834	$14,770	$83.14	$65.35 - $101.66
Q3 2018	9,671	$19,371	$94.03	$83.90 - $102.53
Q2 2018	8,996	$15,291	$79.37	$67.64 - $88.16
Q1 2018	8,552	$12,377,652	$71.51	$58.53 - $80.88
Q4 2017	8,300	$9,706,601	$55.02	$47.52 - $60.67
Q3 2017	8,056	$7,744,636	$49.12	$46.59 - $54.17
Q2 2017	7,930	$7,676,240	$47.71	$44.22 - $50.85
Q1 2017	7,497	$6,646,391	$41.67	$37.38 - $44.52
Q4 2016	7,033	$5,273,836	$39.18	$35.51 - $42.36
Q3 2016	7,044	$5,898,012	$38.27	$35.83 - $42.00
Q2 2016	6,962	$4,982,147	$33.82	$29.26 - $36.58
Q1 2016	6,829	$4,053,968	$28.38	$23.70 - $32.89
Q4 2015	6,776	$4,579,830	$31.52	$25.30 - $34.82
Q3 2015	6,771	$3,466,007	$25.28	$21.28 - $29.03
Q2 2015	7,277	$3,158,873	$20.90	$18.42 - $22.63
Q1 2015	12,091	$4,499,061	$17.58	$14.26 - $19.47
Q4 2014	11,994	$3,722,338	$15.58	$14.20 - $17.06
Q3 2014	1,729	$557,499	$16.63	$15.23 - $18.24
Q2 2014	1,429	$464,111	$15.82	$14.22 - $17.41
Q1 2014	1,378	$463,511	$18.56	$16.54 - $20.40
Q4 2013	1,227	$489,315	$17.98	$14.82 - $20.28
Q3 2013	1,227	$383,609	$14.90	$13.86 - $16.03
Q2 2013	1,227	$340,726	$13.32	$12.29 - $14.17