CORNING INC

Ticker: GLW CUSIP: 219350105 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q4 2025

Shares 4,545 Value ($000) $398 Avg Close $85.98 Range $77.39 - $96.64

Q3 2025

Shares 9,645 Value ($000) $791 Avg Close $64.97 Range $50.94 - $81.93

Q2 2025

Shares 9,615 Value ($000) $506 Avg Close $46.30 Range $36.82 - $52.47

Q1 2025

Shares 9,615 Value ($000) $440 Avg Close $48.55 Range $43.53 - $54.30

Q4 2024

Shares 9,615 Value ($000) $457 Avg Close $46.35 Range $42.94 - $49.78

Q3 2024

Shares 9,615 Value ($000) $434 Avg Close $40.86 Range $36.03 - $44.95

Q2 2024

Shares 10,715 Value ($000) $336 Avg Close $33.68 Range $29.54 - $39.21

Q1 2024

Shares 10,715 Value ($000) $353 Avg Close $30.45 Range $28.32 - $32.29

Q4 2023

Shares 10,715 Value ($000) $336 Avg Close $27.12 Range $23.85 - $29.36

Q3 2023

Shares 10,967 Value ($000) $334 Avg Close $30.70 Range $28.22 - $33.67

Q2 2023

Shares 16,884 Value ($000) $592 Avg Close $30.60 Range $28.39 - $33.72

Q1 2023

Shares 20,559 Value ($000) $725 Avg Close $32.11 Range $29.39 - $34.14

Q4 2022

Shares 20,759 Value ($000) $663 Avg Close $29.73 Range $26.59 - $31.97

Q3 2022

Shares 21,459 Value ($000) $623 Avg Close $30.75 Range $26.45 - $34.17

Q2 2022

Shares 23,699 Value ($000) $747 Avg Close $31.05 Range $28.04 - $33.53

Q1 2022

Shares 23,962 Value ($000) $884 Avg Close $34.93 Range $30.29 - $38.80

Q4 2021

Shares 24,562 Value ($000) $914 Avg Close $33.34 Range $31.26 - $35.25

Q3 2021

Shares 26,057 Value ($000) $951 Avg Close $35.29 Range $32.36 - $37.53

Q2 2021

Shares 25,712 Value ($000) $1,052 Avg Close $38.31 Range $33.97 - $41.06

Q1 2021

Shares 27,512 Value ($000) $1,197 Avg Close $33.60 Range $30.34 - $38.69

Q4 2020

Shares 28,312 Value ($000) $1,019 Avg Close $30.87 Range $27.10 - $33.50

Q3 2020

Shares 28,562 Value ($000) $926 Avg Close $26.66 Range $22.06 - $29.33

Q2 2020

Shares 29,862 Value ($000) $773 Avg Close $19.40 Range $15.19 - $24.47

Q1 2020

Shares 32,312 Value ($000) $664 Avg Close $22.10 Range $14.86 - $25.72

Q4 2019

Shares 45,137 Value ($000) $1,314 Avg Close $24.43 Range $22.45 - $26.10

Q3 2019

Shares 46,537 Value ($000) $1,327 Avg Close $24.98 Range $22.31 - $28.54

Q2 2019

Shares 51,487 Value ($000) $1,711 Avg Close $26.62 Range $23.82 - $29.24

Q1 2019

Shares 54,612 Value ($000) $1,808 Avg Close $27.05 Range $23.03 - $29.16

Q4 2018

Shares 69,155 Value ($000) $2,089 Avg Close $26.17 Range $22.76 - $29.38

Q3 2018

Shares 76,127 Value ($000) $2,687 Avg Close $26.48 Range $22.14 - $29.90

Q2 2018

Shares 84,962 Value ($000) $2,337 Avg Close $22.38 Range $21.10 - $23.67

Q1 2018

Shares 88,537 Value ($000) $2,468 Avg Close $24.81 Range $21.97 - $28.19

Q4 2017

Shares 92,201 Value ($000) $2,950 Avg Close $25.23 Range $23.59 - $26.36

Q3 2017

Shares 97,827 Value ($000) $2,927 Avg Close $23.59 Range $22.03 - $25.57

Q2 2017

Shares 99,902 Value ($000) $3,002 Avg Close $22.77 Range $20.81 - $24.32

Q1 2017

Shares 105,752 Value ($000) $2,855 Avg Close $20.97 Range $18.97 - $22.43

Q4 2016

Shares 108,035 Value ($000) $2,622 Avg Close $18.64 Range $17.38 - $19.93

Q3 2016

Shares 114,529 Value ($000) $2,709 Avg Close $17.37 Range $15.37 - $18.61

Q2 2016

Shares 113,807 Value ($000) $2,331 Avg Close $15.51 Range $14.06 - $16.55

Q1 2016

Shares 117,350 Value ($000) $2,451 Avg Close $14.25 Range $12.36 - $16.26

Q4 2015

Shares 118,698 Value ($000) $2,170 Avg Close $13.86 Range $12.46 - $14.78

Q3 2015

Shares 116,546 Value ($000) $1,995 Avg Close $13.63 Range $11.66 - $15.13

Q2 2015

Shares 103,265 Value ($000) $2,037 Avg Close $16.12 Range $14.79 - $17.27

Q1 2015

Shares 92,909 Value ($000) $2,107 Avg Close $17.82 Range $16.37 - $18.82

Q4 2014

Shares 87,057 Value ($000) $1,996 Avg Close $15.20 Range $12.68 - $17.59

Q3 2014

Shares 80,731 Value ($000) $1,561 Avg Close $15.47 Range $14.31 - $16.57

Q2 2014

Shares 78,149 Value ($000) $1,715 Avg Close $15.67 Range $14.87 - $16.45

Q1 2014

Shares 83,754 Value ($000) $1,744 Avg Close $13.82 Range $12.14 - $15.48

Q4 2013

Shares 78,711 Value ($000) $1,403 Avg Close $12.05 Range $10.08 - $13.18

Q3 2013

Shares 77,235 Value ($000) $1,127 Avg Close $10.75 Range $10.09 - $11.23

Q2 2013

Shares 69,957 Value ($000) $995 Avg Close $10.49 Range $9.09 - $11.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,545	$398	$85.98	$77.39 - $96.64
Q3 2025	9,645	$791	$64.97	$50.94 - $81.93
Q2 2025	9,615	$506	$46.30	$36.82 - $52.47
Q1 2025	9,615	$440	$48.55	$43.53 - $54.30
Q4 2024	9,615	$457	$46.35	$42.94 - $49.78
Q3 2024	9,615	$434	$40.86	$36.03 - $44.95
Q2 2024	10,715	$336	$33.68	$29.54 - $39.21
Q1 2024	10,715	$353	$30.45	$28.32 - $32.29
Q4 2023	10,715	$336	$27.12	$23.85 - $29.36
Q3 2023	10,967	$334	$30.70	$28.22 - $33.67
Q2 2023	16,884	$592	$30.60	$28.39 - $33.72
Q1 2023	20,559	$725	$32.11	$29.39 - $34.14
Q4 2022	20,759	$663	$29.73	$26.59 - $31.97
Q3 2022	21,459	$623	$30.75	$26.45 - $34.17
Q2 2022	23,699	$747	$31.05	$28.04 - $33.53
Q1 2022	23,962	$884	$34.93	$30.29 - $38.80
Q4 2021	24,562	$914	$33.34	$31.26 - $35.25
Q3 2021	26,057	$951	$35.29	$32.36 - $37.53
Q2 2021	25,712	$1,052	$38.31	$33.97 - $41.06
Q1 2021	27,512	$1,197	$33.60	$30.34 - $38.69
Q4 2020	28,312	$1,019	$30.87	$27.10 - $33.50
Q3 2020	28,562	$926	$26.66	$22.06 - $29.33
Q2 2020	29,862	$773	$19.40	$15.19 - $24.47
Q1 2020	32,312	$664	$22.10	$14.86 - $25.72
Q4 2019	45,137	$1,314	$24.43	$22.45 - $26.10
Q3 2019	46,537	$1,327	$24.98	$22.31 - $28.54
Q2 2019	51,487	$1,711	$26.62	$23.82 - $29.24
Q1 2019	54,612	$1,808	$27.05	$23.03 - $29.16
Q4 2018	69,155	$2,089	$26.17	$22.76 - $29.38
Q3 2018	76,127	$2,687	$26.48	$22.14 - $29.90
Q2 2018	84,962	$2,337	$22.38	$21.10 - $23.67
Q1 2018	88,537	$2,468	$24.81	$21.97 - $28.19
Q4 2017	92,201	$2,950	$25.23	$23.59 - $26.36
Q3 2017	97,827	$2,927	$23.59	$22.03 - $25.57
Q2 2017	99,902	$3,002	$22.77	$20.81 - $24.32
Q1 2017	105,752	$2,855	$20.97	$18.97 - $22.43
Q4 2016	108,035	$2,622	$18.64	$17.38 - $19.93
Q3 2016	114,529	$2,709	$17.37	$15.37 - $18.61
Q2 2016	113,807	$2,331	$15.51	$14.06 - $16.55
Q1 2016	117,350	$2,451	$14.25	$12.36 - $16.26
Q4 2015	118,698	$2,170	$13.86	$12.46 - $14.78
Q3 2015	116,546	$1,995	$13.63	$11.66 - $15.13
Q2 2015	103,265	$2,037	$16.12	$14.79 - $17.27
Q1 2015	92,909	$2,107	$17.82	$16.37 - $18.82
Q4 2014	87,057	$1,996	$15.20	$12.68 - $17.59
Q3 2014	80,731	$1,561	$15.47	$14.31 - $16.57
Q2 2014	78,149	$1,715	$15.67	$14.87 - $16.45
Q1 2014	83,754	$1,744	$13.82	$12.14 - $15.48
Q4 2013	78,711	$1,403	$12.05	$10.08 - $13.18
Q3 2013	77,235	$1,127	$10.75	$10.09 - $11.23
Q2 2013	69,957	$995	$10.49	$9.09 - $11.82