ARCHER DANIELS MIDLAND CO

Ticker: ADM CUSIP: 039483102 Class: COM

HORIZON KINETICS ASSET MANAGEMENT LLC's Holding History (CIK: 0001056823)

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

Q4 2025

Shares 60,202 Value ($000) $3,461 Avg Close $59.48 Range $55.12 - $64.46

Q3 2025

Shares 67,383 Value ($000) $4,025 Avg Close $57.76 Range $51.35 - $63.84

Q2 2025

Shares 505,969 Value ($000) $26,705 Avg Close $47.57 Range $39.88 - $54.13

Q1 2025

Shares 506,448 Value ($000) $24,315 Avg Close $46.80 Range $43.23 - $50.96

Q4 2024

Shares 545,719 Value ($000) $27,570 Avg Close $51.78 Range $46.64 - $57.21

Q3 2024

Shares 653,811 Value ($000) $39,059 Avg Close $57.84 Range $53.77 - $62.47

Q2 2024

Shares 674,410 Value ($000) $40,768 Avg Close $57.71 Range $53.79 - $60.10

Q1 2024

Shares 621,284 Value ($000) $39,023 Avg Close $54.82 Range $47.12 - $68.76

Q4 2023

Shares 672,158 Value ($000) $48,543 Avg Close $67.79 Range $63.99 - $71.85

Q3 2023

Shares 808,164 Value ($000) $60,952 Avg Close $74.59 Range $69.17 - $80.17

Q2 2023

Shares 896,771 Value ($000) $67,760 Avg Close $69.31 Range $64.21 - $75.72

Q1 2023

Shares 967,941 Value ($000) $77,106 Avg Close $74.39 Range $67.53 - $84.30

Q4 2022

Shares 1,015,230 Value ($000) $94,264 Avg Close $83.64 Range $73.16 - $89.08

Q3 2022

Shares 1,024,967 Value ($000) $82,459 Avg Close $74.27 Range $63.01 - $83.41

Q2 2022

Shares 1,105,493 Value ($000) $85,786 Avg Close $78.47 Range $64.38 - $88.57

Q1 2022

Shares 983,882 Value ($000) $88,805 Avg Close $69.63 Range $58.49 - $83.75

Q4 2021

Shares 774,164 Value ($000) $52,326 Avg Close $57.39 Range $52.65 - $60.37

Q3 2021

Shares 693,248 Value ($000) $41,602 Avg Close $52.97 Range $50.13 - $56.05

Q2 2021

Shares 642,032 Value ($000) $38,907 Avg Close $55.76 Range $49.99 - $61.04

Q1 2021

Shares 327,745 Value ($000) $18,681 Avg Close $47.95 Range $42.87 - $51.79

Q4 2020

Shares 184,980 Value ($000) $9,325 Avg Close $42.82 Range $39.45 - $44.96

Q3 2020

Shares 91,696 Value ($000) $4,263 Avg Close $37.61 Range $32.16 - $41.94

Q2 2020

Shares 55,443 Value ($000) $2,212 Avg Close $31.91 Range $28.00 - $36.77

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	60,202	$3,461	$59.48	$55.12 - $64.46
Q3 2025	67,383	$4,025	$57.76	$51.35 - $63.84
Q2 2025	505,969	$26,705	$47.57	$39.88 - $54.13
Q1 2025	506,448	$24,315	$46.80	$43.23 - $50.96
Q4 2024	545,719	$27,570	$51.78	$46.64 - $57.21
Q3 2024	653,811	$39,059	$57.84	$53.77 - $62.47
Q2 2024	674,410	$40,768	$57.71	$53.79 - $60.10
Q1 2024	621,284	$39,023	$54.82	$47.12 - $68.76
Q4 2023	672,158	$48,543	$67.79	$63.99 - $71.85
Q3 2023	808,164	$60,952	$74.59	$69.17 - $80.17
Q2 2023	896,771	$67,760	$69.31	$64.21 - $75.72
Q1 2023	967,941	$77,106	$74.39	$67.53 - $84.30
Q4 2022	1,015,230	$94,264	$83.64	$73.16 - $89.08
Q3 2022	1,024,967	$82,459	$74.27	$63.01 - $83.41
Q2 2022	1,105,493	$85,786	$78.47	$64.38 - $88.57
Q1 2022	983,882	$88,805	$69.63	$58.49 - $83.75
Q4 2021	774,164	$52,326	$57.39	$52.65 - $60.37
Q3 2021	693,248	$41,602	$52.97	$50.13 - $56.05
Q2 2021	642,032	$38,907	$55.76	$49.99 - $61.04
Q1 2021	327,745	$18,681	$47.95	$42.87 - $51.79
Q4 2020	184,980	$9,325	$42.82	$39.45 - $44.96
Q3 2020	91,696	$4,263	$37.61	$32.16 - $41.94
Q2 2020	55,443	$2,212	$31.91	$28.00 - $36.77