AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Associated Banc-Corp's Holding History (CIK: 0000007789)

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

Q4 2025

Shares 7,078 Value ($000) $1,821 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 7,251 Value ($000) $2,128 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 7,304 Value ($000) $2,253 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 7,602 Value ($000) $2,323 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 7,861 Value ($000) $2,301 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 7,899 Value ($000) $2,186 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 7,930 Value ($000) $1,893 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 8,410 Value ($000) $2,100 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 8,442 Value ($000) $1,967 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 8,706 Value ($000) $2,094 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 8,731 Value ($000) $1,919 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 8,761 Value ($000) $1,950 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 8,917 Value ($000) $2,130 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 8,917 Value ($000) $2,017 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 8,967 Value ($000) $1,883 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 8,967 Value ($000) $2,040 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 9,171 Value ($000) $2,262 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 9,196 Value ($000) $1,839 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 10,557 Value ($000) $2,097 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 13,280 Value ($000) $1,815 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 35,159 Value ($000) $6,195 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 36,234 Value ($000) $5,054 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 36,700 Value ($000) $5,465 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 37,636 Value ($000) $5,144 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 13,570 Value ($000) $2,313 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 13,939 Value ($000) $2,250 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 13,394 Value ($000) $2,214 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 13,466 Value ($000) $2,151 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 13,801 Value ($000) $1,810 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 13,806 Value ($000) $2,080 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 13,944 Value ($000) $1,870 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 14,667 Value ($000) $1,664 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 15,824 Value ($000) $1,855 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 17,881 Value ($000) $1,955 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 20,586 Value ($000) $2,109 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 21,587 Value ($000) $2,210 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 21,838 Value ($000) $2,245 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 23,854 Value ($000) $2,104 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 26,075 Value ($000) $2,396 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 27,066 Value ($000) $2,428 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 25,472 Value ($000) $2,158 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 25,269 Value ($000) $2,031 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 26,286 Value ($000) $2,109 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 26,678 Value ($000) $2,284 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 24,596 Value ($000) $2,050 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 23,529 Value ($000) $1,955 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 22,997 Value ($000) $1,823 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 21,702 Value ($000) $1,677 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 19,131 Value ($000) $1,546 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 18,379 Value ($000) $1,330 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 17,755 Value ($000) $1,222 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,078	$1,821	$264.83	$245.59 - $291.75
Q3 2025	7,251	$2,128	$297.80	$280.46 - $312.33
Q2 2025	7,304	$2,253	$302.36	$268.13 - $324.50
Q1 2025	7,602	$2,323	$295.41	$279.29 - $315.84
Q4 2024	7,861	$2,301	$287.90	$266.14 - $301.35
Q3 2024	7,899	$2,186	$253.49	$223.96 - $274.02
Q2 2024	7,930	$1,893	$236.61	$228.77 - $245.17
Q1 2024	8,410	$2,100	$234.26	$221.78 - $245.61
Q4 2023	8,442	$1,967	$222.04	$195.57 - $239.12
Q3 2023	8,706	$2,094	$231.16	$204.74 - $243.17
Q2 2023	8,731	$1,919	$203.27	$189.64 - $210.89
Q1 2023	8,761	$1,950	$211.47	$197.72 - $230.89
Q4 2022	8,917	$2,130	$228.99	$203.81 - $257.33
Q3 2022	8,917	$2,017	$219.07	$190.70 - $242.63
Q2 2022	8,967	$1,883	$202.51	$182.36 - $222.13
Q1 2022	8,967	$2,040	$196.92	$176.60 - $227.31
Q4 2021	9,171	$2,262	$207.28	$180.16 - $228.68
Q3 2021	9,196	$1,839	$187.71	$179.33 - $197.68
Q2 2021	10,557	$2,097	$176.27	$167.48 - $182.39
Q1 2021	13,280	$1,815	$156.66	$143.60 - $175.27
Q4 2020	35,159	$6,195	$147.45	$121.14 - $161.77
Q3 2020	36,234	$5,054	$125.00	$114.15 - $135.97
Q2 2020	36,700	$5,465	$126.99	$112.18 - $142.82
Q1 2020	37,636	$5,144	$141.95	$91.30 - $160.44
Q4 2019	13,570	$2,313	$145.09	$134.54 - $151.18
Q3 2019	13,939	$2,250	$143.97	$136.57 - $151.98
Q2 2019	13,394	$2,214	$140.97	$134.10 - $148.45
Q1 2019	13,466	$2,151	$125.45	$108.70 - $138.61
Q4 2018	13,801	$1,810	$121.16	$104.68 - $131.62
Q3 2018	13,806	$2,080	$120.81	$110.27 - $129.74
Q2 2018	13,944	$1,870	$107.77	$94.91 - $120.77
Q1 2018	14,667	$1,664	$98.61	$90.87 - $105.75
Q4 2017	15,824	$1,855	$96.16	$91.15 - $100.81
Q3 2017	17,881	$1,955	$89.59	$83.96 - $101.73
Q2 2017	20,586	$2,109	$84.22	$79.33 - $87.79
Q1 2017	21,587	$2,210	$84.40	$77.75 - $87.39
Q4 2016	21,838	$2,245	$76.76	$70.20 - $85.82
Q3 2016	23,854	$2,104	$74.09	$70.80 - $78.37
Q2 2016	26,075	$2,396	$71.77	$68.45 - $75.00
Q1 2016	27,066	$2,428	$67.69	$61.81 - $73.03
Q4 2015	25,472	$2,158	$69.13	$63.10 - $72.67
Q3 2015	25,269	$2,031	$63.87	$51.20 - $67.86
Q2 2015	26,286	$2,109	$67.60	$63.55 - $69.99
Q1 2015	26,678	$2,284	$67.89	$64.32 - $71.03
Q4 2014	24,596	$2,050	$63.52	$55.18 - $68.07
Q3 2014	23,529	$1,955	$56.27	$54.11 - $58.19
Q2 2014	22,997	$1,823	$52.86	$49.83 - $54.58
Q1 2014	21,702	$1,677	$52.44	$48.53 - $56.01
Q4 2013	19,131	$1,546	$51.46	$46.89 - $56.22
Q3 2013	18,379	$1,330	$48.32	$45.84 - $50.27
Q2 2013	17,755	$1,222	$45.09	$41.94 - $47.70