AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

AMERICAN NATIONAL BANK's Holding History (CIK: 0001272164)

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

Q4 2025

Shares 6,641 Value ($000) $1,708 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 7,437 Value ($000) $2,183 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 14,659 Value ($000) $4,521 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 14,974 Value ($000) $4,575 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 14,316 Value ($000) $4,191 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 14,049 Value ($000) $3,888 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 14,270 Value ($000) $3,406 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 14,364 Value ($000) $3,587 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 7,536 Value ($000) $1,756 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 6,658 Value ($000) $1,602 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 7,173 Value ($000) $1,577 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 7,248 Value ($000) $1,614 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 7,381 Value ($000) $2 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 7,483 Value ($000) $1,693 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 7,673 Value ($000) $1,612 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 7,560 Value ($000) $1,720 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 7,850 Value ($000) $1,936 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 7,246 Value ($000) $1,449 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 7,142 Value ($000) $1,419 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 6,046 Value ($000) $1,139 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 2,751 Value ($000) $485 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 33,785 Value ($000) $4,713 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 34,029 Value ($000) $5,067 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 3,304 Value ($000) $452 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 5,534 Value ($000) $944 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 5,364 Value ($000) $866 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 5,920 Value ($000) $979 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 5,970 Value ($000) $954 Avg Close $125.45 Range $108.70 - $138.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,641	$1,708	$264.83	$245.59 - $291.75
Q3 2025	7,437	$2,183	$297.80	$280.46 - $312.33
Q2 2025	14,659	$4,521	$302.36	$268.13 - $324.50
Q1 2025	14,974	$4,575	$295.41	$279.29 - $315.84
Q4 2024	14,316	$4,191	$287.90	$266.14 - $301.35
Q3 2024	14,049	$3,888	$253.49	$223.96 - $274.02
Q2 2024	14,270	$3,406	$236.61	$228.77 - $245.17
Q1 2024	14,364	$3,587	$234.26	$221.78 - $245.61
Q4 2023	7,536	$1,756	$222.04	$195.57 - $239.12
Q3 2023	6,658	$1,602	$231.16	$204.74 - $243.17
Q2 2023	7,173	$1,577	$203.27	$189.64 - $210.89
Q1 2023	7,248	$1,614	$211.47	$197.72 - $230.89
Q4 2022	7,381	$2	$228.99	$203.81 - $257.33
Q3 2022	7,483	$1,693	$219.07	$190.70 - $242.63
Q2 2022	7,673	$1,612	$202.51	$182.36 - $222.13
Q1 2022	7,560	$1,720	$196.92	$176.60 - $227.31
Q4 2021	7,850	$1,936	$207.28	$180.16 - $228.68
Q3 2021	7,246	$1,449	$187.71	$179.33 - $197.68
Q2 2021	7,142	$1,419	$176.27	$167.48 - $182.39
Q1 2021	6,046	$1,139	$156.66	$143.60 - $175.27
Q4 2020	2,751	$485	$147.45	$121.14 - $161.77
Q3 2020	33,785	$4,713	$125.00	$114.15 - $135.97
Q2 2020	34,029	$5,067	$126.99	$112.18 - $142.82
Q1 2020	3,304	$452	$141.95	$91.30 - $160.44
Q4 2019	5,534	$944	$145.09	$134.54 - $151.18
Q3 2019	5,364	$866	$143.97	$136.57 - $151.98
Q2 2019	5,920	$979	$140.97	$134.10 - $148.45
Q1 2019	5,970	$954	$125.45	$108.70 - $138.61