AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

FIRST FOUNDATION ADVISORS's Holding History (CIK: 0001086763)

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

Q4 2025
Shares 1,052 Value ($000) $271 Avg Close $264.83 Range $245.59 - $291.75
Q3 2025
Shares 1,019 Value ($000) $299 Avg Close $297.80 Range $280.46 - $312.33
Q2 2025
Shares 962 Value ($000) $297 Avg Close $302.36 Range $268.13 - $324.50
Q1 2025
Shares 944 Value ($000) $288 Avg Close $295.41 Range $279.29 - $315.84
Q4 2024
Shares 1,279 Value ($000) $374 Avg Close $287.90 Range $266.14 - $301.35
Q3 2024
Shares 1,454 Value ($000) $402 Avg Close $253.49 Range $223.96 - $274.02
Q2 2024
Shares 1,454 Value ($000) $347 Avg Close $236.61 Range $228.77 - $245.17
Q1 2024
Shares 1,536 Value ($000) $384 Avg Close $234.26 Range $221.78 - $245.61
Q4 2023
Shares 1,338 Value ($000) $312 Avg Close $222.04 Range $195.57 - $239.12
Q3 2023
Shares 2,494 Value ($000) $600 Avg Close $231.16 Range $204.74 - $243.17
Q2 2023
Shares 2,512 Value ($000) $552 Avg Close $203.27 Range $189.64 - $210.89
Q1 2023
Shares 3,473 Value ($000) $773 Avg Close $211.47 Range $197.72 - $230.89
Q4 2022
Shares 3,556 Value ($000) $849 Avg Close $228.99 Range $203.81 - $257.33
Q3 2022
Shares 3,645 Value ($000) $824 Avg Close $219.07 Range $190.70 - $242.63
Q2 2022
Shares 3,071 Value ($000) $645 Avg Close $202.51 Range $182.36 - $222.13
Q1 2022
Shares 3,057 Value ($000) $696 Avg Close $196.92 Range $176.60 - $227.31
Q4 2021
Shares 3,017 Value ($000) $744 Avg Close $207.28 Range $180.16 - $228.68
Q3 2021
Shares 2,625 Value ($000) $525 Avg Close $187.71 Range $179.33 - $197.68
Q2 2021
Shares 2,481 Value ($000) $493 Avg Close $176.27 Range $167.48 - $182.39
Q1 2021
Shares 2,350 Value ($000) $443 Avg Close $156.66 Range $143.60 - $175.27
Q4 2020
Shares 2,494 Value ($000) $439 Avg Close $147.45 Range $121.14 - $161.77
Q3 2020
Shares 2,145 Value ($000) $299 Avg Close $125.00 Range $114.15 - $135.97
Q3 2019
Shares 1,715 Value ($000) $277 Avg Close $143.97 Range $136.57 - $151.98
Q1 2019
Shares 1,608 Value ($000) $257 Avg Close $125.45 Range $108.70 - $138.61
Q4 2018
Shares 1,566 Value ($000) $205 Avg Close $121.16 Range $104.68 - $131.62
Q3 2018
Shares 1,552 Value ($000) $234 Avg Close $120.81 Range $110.27 - $129.74
Q2 2018
Shares 1,552 Value ($000) $208 Avg Close $107.77 Range $94.91 - $120.77
Q1 2016
Shares 4,586 Value ($000) $411 Avg Close $67.69 Range $61.81 - $73.03
Q4 2015
Shares 4,864 Value ($000) $412 Avg Close $69.13 Range $63.10 - $72.67
Q3 2015
Shares 3,564 Value ($000) $286 Avg Close $63.87 Range $51.20 - $67.86
Q2 2015
Shares 5,049 Value ($000) $405 Avg Close $67.60 Range $63.55 - $69.99
Q1 2015
Shares 6,110 Value ($000) $523 Avg Close $67.89 Range $64.32 - $71.03
Q4 2014
Shares 5,227 Value ($000) $436 Avg Close $63.52 Range $55.18 - $68.07
Q3 2014
Shares 5,210 Value ($000) $433 Avg Close $56.27 Range $54.11 - $58.19
Q2 2014
Shares 5,722 Value ($000) $454 Avg Close $52.86 Range $49.83 - $54.58
Q1 2014
Shares 5,461 Value ($000) $422 Avg Close $52.44 Range $48.53 - $56.01
Q4 2013
Shares 4,891 Value ($000) $395 Avg Close $51.46 Range $46.89 - $56.22
Q3 2013
Shares 4,081 Value ($000) $295 Avg Close $48.32 Range $45.84 - $50.27
Q2 2013
Shares 3,041 Value ($000) $209 Avg Close $45.09 Range $41.94 - $47.70