BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

AMALGAMATED BANK's Holding History (CIK: 0000919192)

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

Q4 2025

Shares 49,788 Value ($000) $3 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 51,886 Value ($000) $3 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 53,793 Value ($000) $3 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 58,244 Value ($000) $3 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 57,276 Value ($000) $3 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 59,979 Value ($000) $4 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 63,244 Value ($000) $4 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 64,739 Value ($000) $4 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 75,782 Value ($000) $4 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 80,382 Value ($000) $4 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 79,396 Value ($000) $5 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 82,336 Value ($000) $5 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 83,160 Value ($000) $4 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 82,344 Value ($000) $3,979 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 84,646 Value ($000) $5,821 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 81,877 Value ($000) $7,369 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 84,986 Value ($000) $8,182 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 84,522 Value ($000) $7,604 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 87,903 Value ($000) $7,122 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 19,606 Value ($000) $1,661 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 20,476 Value ($000) $1,908 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 20,572 Value ($000) $1,710 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 21,195 Value ($000) $1,473 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 54,252 Value ($000) $3,508 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 56,081 Value ($000) $3,627 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 54,989 Value ($000) $4,004 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 43,888 Value ($000) $3,072 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 42,933 Value ($000) $2,484 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 41,804 Value ($000) $1,922 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 42,905 Value ($000) $1,887 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 44,351 Value ($000) $1,577 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 47,327 Value ($000) $1,879 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 44,814 Value ($000) $1,696 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 40,888 Value ($000) $1,689 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 39,935 Value ($000) $1,686 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 12,999 Value ($000) $965 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 18,561 Value ($000) $1,393 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 15,325 Value ($000) $1,256 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 15,302 Value ($000) $1,233 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 17,248 Value ($000) $1,230 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 15,939 Value ($000) $1,159 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 17,049 Value ($000) $1,060 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 16,718 Value ($000) $1,173 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 16,630 Value ($000) $1,175 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 15,487 Value ($000) $1,056 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 16,082 Value ($000) $1,018 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 15,960 Value ($000) $1,000 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 16,133 Value ($000) $884 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 17,179 Value ($000) $887 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 13,303 Value ($000) $597 Avg Close $19.81 Range $18.34 - $20.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	49,788	$3	$49.09	$44.65 - $53.48
Q3 2025	51,886	$3	$53.70	$47.53 - $59.82
Q2 2025	53,793	$3	$51.70	$43.01 - $57.20
Q1 2025	58,244	$3	$51.75	$48.20 - $56.15
Q4 2024	57,276	$3	$60.20	$53.92 - $66.86
Q3 2024	59,979	$4	$62.18	$57.45 - $66.70
Q2 2024	63,244	$4	$65.40	$57.85 - $69.58
Q1 2024	64,739	$4	$59.19	$52.58 - $66.20
Q4 2023	75,782	$4	$50.04	$41.48 - $59.09
Q3 2023	80,382	$4	$52.75	$46.15 - $58.80
Q2 2023	79,396	$5	$52.22	$47.80 - $58.79
Q1 2023	82,336	$5	$53.37	$48.91 - $59.55
Q4 2022	83,160	$4	$49.51	$43.92 - $55.41
Q3 2022	82,344	$3,979	$58.57	$44.84 - $70.74
Q2 2022	84,646	$5,821	$72.07	$59.85 - $86.11
Q1 2022	81,877	$7,369	$86.19	$79.40 - $92.77
Q4 2021	84,986	$8,182	$87.41	$82.03 - $92.22
Q3 2021	84,522	$7,604	$83.70	$73.49 - $92.67
Q2 2021	87,903	$7,122	$81.56	$74.19 - $88.74
Q1 2021	19,606	$1,661	$82.28	$75.98 - $87.37
Q4 2020	20,476	$1,908	$86.77	$76.38 - $96.39
Q3 2020	20,572	$1,710	$72.08	$64.03 - $80.37
Q2 2020	21,195	$1,473	$63.19	$55.86 - $71.57
Q1 2020	54,252	$3,508	$65.30	$47.89 - $77.21
Q4 2019	56,081	$3,627	$63.09	$58.21 - $69.68
Q3 2019	54,989	$4,004	$69.22	$62.75 - $76.16
Q2 2019	43,888	$3,072	$57.58	$52.23 - $65.35
Q1 2019	42,933	$2,484	$49.32	$40.56 - $54.60
Q4 2018	41,804	$1,922	$43.14	$39.05 - $47.04
Q3 2018	42,905	$1,887	$37.46	$32.29 - $41.71
Q2 2018	44,351	$1,577	$35.20	$31.95 - $38.20
Q1 2018	47,327	$1,879	$35.83	$32.60 - $38.55
Q4 2017	44,814	$1,696	$37.09	$34.21 - $39.49
Q3 2017	40,888	$1,689	$37.39	$35.34 - $39.23
Q2 2017	39,935	$1,686	$35.94	$32.39 - $38.93
Q1 2017	12,999	$965	$33.88	$32.72 - $35.09
Q4 2016	18,561	$1,393	$35.04	$32.85 - $37.19
Q3 2016	15,325	$1,256	$34.58	$31.05 - $37.24
Q2 2016	15,302	$1,233	$32.69	$30.52 - $34.61
Q1 2016	17,248	$1,230	$30.72	$28.06 - $32.88
Q4 2015	15,939	$1,159	$30.75	$27.89 - $33.44
Q3 2015	17,049	$1,060	$30.41	$26.00 - $32.91
Q2 2015	16,718	$1,173	$32.36	$31.26 - $33.70
Q1 2015	16,630	$1,175	$30.97	$28.03 - $34.51
Q4 2014	15,487	$1,056	$29.42	$27.55 - $31.52
Q3 2014	16,082	$1,018	$28.39	$27.04 - $29.68
Q2 2014	15,960	$1,000	$26.03	$23.82 - $28.11
Q1 2014	16,133	$884	$23.53	$21.16 - $25.03
Q4 2013	17,179	$887	$21.59	$19.58 - $23.03
Q3 2013	13,303	$597	$19.81	$18.34 - $20.69