AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Aull & Monroe Investment Management Corp's Holding History (CIK: 0001387615)

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

Q4 2025

Shares 15,504 Value ($000) $3,988 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 15,404 Value ($000) $4,521 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 15,654 Value ($000) $4,828 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 19,384 Value ($000) $5,922 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 19,549 Value ($000) $5,723 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 20,620 Value ($000) $5,706 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 20,960 Value ($000) $5,003 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 21,960 Value ($000) $5,484 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 21,988 Value ($000) $5,123 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 22,093 Value ($000) $5,315 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 22,193 Value ($000) $4,878 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 22,193 Value ($000) $4,941 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 22,845 Value ($000) $5,457 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 22,870 Value ($000) $5,173 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 23,120 Value ($000) $4,856 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 23,120 Value ($000) $5,261 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 23,445 Value ($000) $5,781 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 23,895 Value ($000) $4,777 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 24,020 Value ($000) $4,771 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 24,020 Value ($000) $4,527 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 24,495 Value ($000) $4,316 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 24,447 Value ($000) $3,410 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 24,547 Value ($000) $3,654 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 27,240 Value ($000) $3,723 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 27,390 Value ($000) $4,670 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 27,490 Value ($000) $4,437 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 27,640 Value ($000) $4,570 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 28,135 Value ($000) $4,495 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 29,867 Value ($000) $3,917 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 31,541 Value ($000) $4,752 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 31,694 Value ($000) $4,251 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 31,805 Value ($000) $3,610 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 31,705 Value ($000) $3,715 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 32,995 Value ($000) $3,607 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 33,195 Value ($000) $3,401 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 33,195 Value ($000) $3,399 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 33,520 Value ($000) $3,445 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 33,695 Value ($000) $2,972 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 33,795 Value ($000) $3,105 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 33,795 Value ($000) $3,031 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 31,095 Value ($000) $2,635 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 31,495 Value ($000) $2,531 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 32,180 Value ($000) $2,570 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 33,320 Value ($000) $2,853 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 33,520 Value ($000) $2,794 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 36,745 Value ($000) $3,053 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 35,848 Value ($000) $2,842 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 35,448 Value ($000) $2,738 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 35,748 Value ($000) $2,889 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 35,653 Value ($000) $2,580,565 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 36,454 Value ($000) $2,511 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,504	$3,988	$264.83	$245.59 - $291.75
Q3 2025	15,404	$4,521	$297.80	$280.46 - $312.33
Q2 2025	15,654	$4,828	$302.36	$268.13 - $324.50
Q1 2025	19,384	$5,922	$295.41	$279.29 - $315.84
Q4 2024	19,549	$5,723	$287.90	$266.14 - $301.35
Q3 2024	20,620	$5,706	$253.49	$223.96 - $274.02
Q2 2024	20,960	$5,003	$236.61	$228.77 - $245.17
Q1 2024	21,960	$5,484	$234.26	$221.78 - $245.61
Q4 2023	21,988	$5,123	$222.04	$195.57 - $239.12
Q3 2023	22,093	$5,315	$231.16	$204.74 - $243.17
Q2 2023	22,193	$4,878	$203.27	$189.64 - $210.89
Q1 2023	22,193	$4,941	$211.47	$197.72 - $230.89
Q4 2022	22,845	$5,457	$228.99	$203.81 - $257.33
Q3 2022	22,870	$5,173	$219.07	$190.70 - $242.63
Q2 2022	23,120	$4,856	$202.51	$182.36 - $222.13
Q1 2022	23,120	$5,261	$196.92	$176.60 - $227.31
Q4 2021	23,445	$5,781	$207.28	$180.16 - $228.68
Q3 2021	23,895	$4,777	$187.71	$179.33 - $197.68
Q2 2021	24,020	$4,771	$176.27	$167.48 - $182.39
Q1 2021	24,020	$4,527	$156.66	$143.60 - $175.27
Q4 2020	24,495	$4,316	$147.45	$121.14 - $161.77
Q3 2020	24,447	$3,410	$125.00	$114.15 - $135.97
Q2 2020	24,547	$3,654	$126.99	$112.18 - $142.82
Q1 2020	27,240	$3,723	$141.95	$91.30 - $160.44
Q4 2019	27,390	$4,670	$145.09	$134.54 - $151.18
Q3 2019	27,490	$4,437	$143.97	$136.57 - $151.98
Q2 2019	27,640	$4,570	$140.97	$134.10 - $148.45
Q1 2019	28,135	$4,495	$125.45	$108.70 - $138.61
Q4 2018	29,867	$3,917	$121.16	$104.68 - $131.62
Q3 2018	31,541	$4,752	$120.81	$110.27 - $129.74
Q2 2018	31,694	$4,251	$107.77	$94.91 - $120.77
Q1 2018	31,805	$3,610	$98.61	$90.87 - $105.75
Q4 2017	31,705	$3,715	$96.16	$91.15 - $100.81
Q3 2017	32,995	$3,607	$89.59	$83.96 - $101.73
Q2 2017	33,195	$3,401	$84.22	$79.33 - $87.79
Q1 2017	33,195	$3,399	$84.40	$77.75 - $87.39
Q4 2016	33,520	$3,445	$76.76	$70.20 - $85.82
Q3 2016	33,695	$2,972	$74.09	$70.80 - $78.37
Q2 2016	33,795	$3,105	$71.77	$68.45 - $75.00
Q1 2016	33,795	$3,031	$67.69	$61.81 - $73.03
Q4 2015	31,095	$2,635	$69.13	$63.10 - $72.67
Q3 2015	31,495	$2,531	$63.87	$51.20 - $67.86
Q2 2015	32,180	$2,570	$67.60	$63.55 - $69.99
Q1 2015	33,320	$2,853	$67.89	$64.32 - $71.03
Q4 2014	33,520	$2,794	$63.52	$55.18 - $68.07
Q3 2014	36,745	$3,053	$56.27	$54.11 - $58.19
Q2 2014	35,848	$2,842	$52.86	$49.83 - $54.58
Q1 2014	35,448	$2,738	$52.44	$48.53 - $56.01
Q4 2013	35,748	$2,889	$51.46	$46.89 - $56.22
Q3 2013	35,653	$2,580,565	$48.32	$45.84 - $50.27
Q2 2013	36,454	$2,511	$45.09	$41.94 - $47.70