AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Arlington Partners LLC's Holding History (CIK: 0001389848)

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

Q3 2025

Shares 16,502 Value ($000) $4,843 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 14,752 Value ($000) $4,550 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 15,174 Value ($000) $4,636 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 15,174 Value ($000) $4,442 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 14,664 Value ($000) $4,058 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 12,835 Value ($000) $3,064 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 13,090 Value ($000) $3,269 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 12,455 Value ($000) $2,902 Avg Close $222.04 Range $195.57 - $239.12

Q2 2023

Shares 873 Value ($000) $192 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 160 Value ($000) $36 Avg Close $211.47 Range $197.72 - $230.89

Q2 2022

Shares 206 Value ($000) $43 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 34 Value ($000) $8 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 52 Value ($000) $13 Avg Close $207.28 Range $180.16 - $228.68

Q2 2021

Shares 29 Value ($000) $6 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 29 Value ($000) $5 Avg Close $156.66 Range $143.60 - $175.27

Q1 2020

Shares 23 Value ($000) $3 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 627 Value ($000) $107 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 627 Value ($000) $101 Avg Close $143.97 Range $136.57 - $151.98

Q1 2019

Shares 627 Value ($000) $100 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 627 Value ($000) $82 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 627 Value ($000) $94 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 784 Value ($000) $105 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 784 Value ($000) $89 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 784 Value ($000) $92 Avg Close $96.16 Range $91.15 - $100.81

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	16,502	$4,843	$297.80	$280.46 - $312.33
Q2 2025	14,752	$4,550	$302.36	$268.13 - $324.50
Q1 2025	15,174	$4,636	$295.41	$279.29 - $315.84
Q4 2024	15,174	$4,442	$287.90	$266.14 - $301.35
Q3 2024	14,664	$4,058	$253.49	$223.96 - $274.02
Q2 2024	12,835	$3,064	$236.61	$228.77 - $245.17
Q1 2024	13,090	$3,269	$234.26	$221.78 - $245.61
Q4 2023	12,455	$2,902	$222.04	$195.57 - $239.12
Q2 2023	873	$192	$203.27	$189.64 - $210.89
Q1 2023	160	$36	$211.47	$197.72 - $230.89
Q2 2022	206	$43	$202.51	$182.36 - $222.13
Q1 2022	34	$8	$196.92	$176.60 - $227.31
Q4 2021	52	$13	$207.28	$180.16 - $228.68
Q2 2021	29	$6	$176.27	$167.48 - $182.39
Q1 2021	29	$5	$156.66	$143.60 - $175.27
Q1 2020	23	$3	$141.95	$91.30 - $160.44
Q4 2019	627	$107	$145.09	$134.54 - $151.18
Q3 2019	627	$101	$143.97	$136.57 - $151.98
Q1 2019	627	$100	$125.45	$108.70 - $138.61
Q4 2018	627	$82	$121.16	$104.68 - $131.62
Q3 2018	627	$94	$120.81	$110.27 - $129.74
Q2 2018	784	$105	$107.77	$94.91 - $120.77
Q1 2018	784	$89	$98.61	$90.87 - $105.75
Q4 2017	784	$92	$96.16	$91.15 - $100.81