APPLE INC

Ticker: AAPL CUSIP: 037833100 Class: Common Stock

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q4 2025

Shares 111,176 Value ($000) $30,224 Avg Close $268.34 Range $243.76 - $288.62

Q3 2025

Shares 122,960 Value ($000) $31,309 Avg Close $225.58 Range $201.08 - $257.35

Q2 2025

Shares 128,951 Value ($000) $26,457 Avg Close $201.41 Range $168.63 - $224.42

Q1 2025

Shares 126,426 Value ($000) $28,083 Avg Close $230.77 Range $207.71 - $249.15

Q4 2024

Shares 127,944 Value ($000) $32,040 Avg Close $234.51 Range $218.48 - $258.93

Q3 2024

Shares 130,770 Value ($000) $30,469 Avg Close $221.95 Range $194.68 - $235.63

Q2 2024

Shares 140,249 Value ($000) $26,025 Avg Close $185.12 Range $162.75 - $218.71

Q1 2024

Shares 135,149 Value ($000) $23,175 Avg Close $180.25 Range $167.13 - $194.54

Q4 2023

Shares 132,399 Value ($000) $24,568 Avg Close $182.81 Range $163.90 - $197.75

Q3 2023

Shares 145,147 Value ($000) $24,851 Avg Close $181.32 Range $165.83 - $195.85

Q2 2023

Shares 151,952 Value ($000) $29,474 Avg Close $172.06 Range $157.65 - $192.15

Q1 2023

Shares 152,559 Value ($000) $25,157 Avg Close $145.49 Range $122.32 - $162.80

Q4 2022

Shares 142,671 Value ($000) $18,537 Avg Close $140.70 Range $124.00 - $154.90

Q3 2022

Shares 144,570 Value ($000) $19,980 Avg Close $154.28 Range $133.24 - $173.24

Q2 2022

Shares 138,220 Value ($000) $18,897 Avg Close $148.64 Range $126.74 - $175.05

Q1 2022

Shares 144,704 Value ($000) $25,267 Avg Close $164.84 Range $147.20 - $179.18

Q4 2021

Shares 148,242 Value ($000) $26,323 Avg Close $154.71 Range $135.23 - $178.39

Q3 2021

Shares 150,011 Value ($000) $21,227 Avg Close $143.90 Range $132.58 - $153.80

Q2 2021

Shares 152,624 Value ($000) $20,903 Avg Close $126.45 Range $119.38 - $134.19

Q1 2021

Shares 164,774 Value ($000) $20,127 Avg Close $125.06 Range $113.29 - $141.24

Q4 2020

Shares 168,062 Value ($000) $22,300 Avg Close $117.01 Range $104.29 - $135.11

Q3 2020

Shares 167,897 Value ($000) $19,444 Avg Close $105.97 Range $86.47 - $134.09

Q2 2020

Shares 42,519 Value ($000) $15,511 Avg Close $75.09 Range $57.29 - $90.30

Q1 2020

Shares 42,392 Value ($000) $10,780 Avg Close $71.07 Range $51.42 - $79.14

Q4 2019

Shares 43,622 Value ($000) $12,810 Avg Close $62.02 Range $51.75 - $70.93

Q3 2019

Shares 40,358 Value ($000) $9,039 Avg Close $50.22 Range $46.15 - $54.47

Q2 2019

Shares 42,825 Value ($000) $8,476 Avg Close $46.62 Range $40.80 - $51.40

Q1 2019

Shares 43,414 Value ($000) $8,246 Avg Close $40.43 Range $33.75 - $47.19

Q4 2018

Shares 51,313 Value ($000) $8,094 Avg Close $46.01 Range $34.85 - $55.30

Q3 2018

Shares 46,902 Value ($000) $10,588 Avg Close $49.27 Range $43.30 - $54.40

Q2 2018

Shares 46,962 Value ($000) $8,693 Avg Close $42.75 Range $37.77 - $45.84

Q1 2018

Shares 48,396 Value ($000) $8,120 Avg Close $40.42 Range $35.33 - $43.15

Q4 2017

Shares 46,902 Value ($000) $7,937 Avg Close $39.08 Range $35.58 - $41.50

Q3 2017

Shares 47,163 Value ($000) $7,269 Avg Close $36.15 Range $33.10 - $38.49

Q2 2017

Shares 36,130 Value ($000) $5,203 Avg Close $34.31 Range $32.42 - $36.41

Q1 2017

Shares 47,444 Value ($000) $6,816 Avg Close $30.44 Range $26.45 - $33.45

Q4 2016

Shares 46,904 Value ($000) $5,432 Avg Close $26.09 Range $23.99 - $27.22

Q3 2016

Shares 47,206 Value ($000) $5,337 Avg Close $24.23 Range $21.52 - $26.64

Q2 2016

Shares 39,248 Value ($000) $3,752 Avg Close $22.62 Range $20.41 - $25.48

Q1 2016

Shares 43,660 Value ($000) $4,759 Avg Close $22.55 Range $20.83 - $25.03

Q4 2015

Shares 41,230 Value ($000) $4,340 Avg Close $25.73 Range $23.63 - $27.80

Q3 2015

Shares 31,128 Value ($000) $3,433 Avg Close $26.29 Range $20.65 - $29.72

Q2 2015

Shares 33,694 Value ($000) $4,226 Avg Close $28.55 Range $27.40 - $29.94

Q1 2015

Shares 27,544 Value ($000) $3,427 Avg Close $26.84 Range $23.20 - $29.73

Q4 2014

Shares 22,484 Value ($000) $2,482 Avg Close $24.08 Range $21.01 - $26.55

Q3 2014

Shares 20,407 Value ($000) $2,056 Avg Close $21.63 Range $20.33 - $22.90

Q2 2014

Shares 19,163 Value ($000) $1,781 Avg Close $18.66 Range $15.96 - $20.88

Q1 2014

Shares 2,712 Value ($000) $1,456 Avg Close $16.58 Range $15.31 - $17.38

Q4 2013

Shares 3,075 Value ($000) $1,725 Avg Close $16.37 Range $14.75 - $17.84

Q3 2013

Shares 3,038 Value ($000) $1,448 Avg Close $14.28 Range $12.29 - $15.84

Q2 2013

Shares 1,864 Value ($000) $739 Avg Close $13.16 Range $11.72 - $14.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	111,176	$30,224	$268.34	$243.76 - $288.62
Q3 2025	122,960	$31,309	$225.58	$201.08 - $257.35
Q2 2025	128,951	$26,457	$201.41	$168.63 - $224.42
Q1 2025	126,426	$28,083	$230.77	$207.71 - $249.15
Q4 2024	127,944	$32,040	$234.51	$218.48 - $258.93
Q3 2024	130,770	$30,469	$221.95	$194.68 - $235.63
Q2 2024	140,249	$26,025	$185.12	$162.75 - $218.71
Q1 2024	135,149	$23,175	$180.25	$167.13 - $194.54
Q4 2023	132,399	$24,568	$182.81	$163.90 - $197.75
Q3 2023	145,147	$24,851	$181.32	$165.83 - $195.85
Q2 2023	151,952	$29,474	$172.06	$157.65 - $192.15
Q1 2023	152,559	$25,157	$145.49	$122.32 - $162.80
Q4 2022	142,671	$18,537	$140.70	$124.00 - $154.90
Q3 2022	144,570	$19,980	$154.28	$133.24 - $173.24
Q2 2022	138,220	$18,897	$148.64	$126.74 - $175.05
Q1 2022	144,704	$25,267	$164.84	$147.20 - $179.18
Q4 2021	148,242	$26,323	$154.71	$135.23 - $178.39
Q3 2021	150,011	$21,227	$143.90	$132.58 - $153.80
Q2 2021	152,624	$20,903	$126.45	$119.38 - $134.19
Q1 2021	164,774	$20,127	$125.06	$113.29 - $141.24
Q4 2020	168,062	$22,300	$117.01	$104.29 - $135.11
Q3 2020	167,897	$19,444	$105.97	$86.47 - $134.09
Q2 2020	42,519	$15,511	$75.09	$57.29 - $90.30
Q1 2020	42,392	$10,780	$71.07	$51.42 - $79.14
Q4 2019	43,622	$12,810	$62.02	$51.75 - $70.93
Q3 2019	40,358	$9,039	$50.22	$46.15 - $54.47
Q2 2019	42,825	$8,476	$46.62	$40.80 - $51.40
Q1 2019	43,414	$8,246	$40.43	$33.75 - $47.19
Q4 2018	51,313	$8,094	$46.01	$34.85 - $55.30
Q3 2018	46,902	$10,588	$49.27	$43.30 - $54.40
Q2 2018	46,962	$8,693	$42.75	$37.77 - $45.84
Q1 2018	48,396	$8,120	$40.42	$35.33 - $43.15
Q4 2017	46,902	$7,937	$39.08	$35.58 - $41.50
Q3 2017	47,163	$7,269	$36.15	$33.10 - $38.49
Q2 2017	36,130	$5,203	$34.31	$32.42 - $36.41
Q1 2017	47,444	$6,816	$30.44	$26.45 - $33.45
Q4 2016	46,904	$5,432	$26.09	$23.99 - $27.22
Q3 2016	47,206	$5,337	$24.23	$21.52 - $26.64
Q2 2016	39,248	$3,752	$22.62	$20.41 - $25.48
Q1 2016	43,660	$4,759	$22.55	$20.83 - $25.03
Q4 2015	41,230	$4,340	$25.73	$23.63 - $27.80
Q3 2015	31,128	$3,433	$26.29	$20.65 - $29.72
Q2 2015	33,694	$4,226	$28.55	$27.40 - $29.94
Q1 2015	27,544	$3,427	$26.84	$23.20 - $29.73
Q4 2014	22,484	$2,482	$24.08	$21.01 - $26.55
Q3 2014	20,407	$2,056	$21.63	$20.33 - $22.90
Q2 2014	19,163	$1,781	$18.66	$15.96 - $20.88
Q1 2014	2,712	$1,456	$16.58	$15.31 - $17.38
Q4 2013	3,075	$1,725	$16.37	$14.75 - $17.84
Q3 2013	3,038	$1,448	$14.28	$12.29 - $15.84
Q2 2013	1,864	$739	$13.16	$11.72 - $14.18