INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

INVESTORS ASSET MANAGEMENT OF GEORGIA INC /GA/ /ADV's Holding History (CIK: 0000867926)

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

Q4 2025

Shares 28,078 Value ($000) $1,036 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 27,403 Value ($000) $919 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 27,248 Value ($000) $610 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 27,274 Value ($000) $619 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 29,103 Value ($000) $584 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 32,153 Value ($000) $754 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 26,597 Value ($000) $824 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 26,564 Value ($000) $1,173 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 27,053 Value ($000) $1,328 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 24,752 Value ($000) $875 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 23,976 Value ($000) $802 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 22,810 Value ($000) $745 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 23,205 Value ($000) $613 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 23,300 Value ($000) $600 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 22,652 Value ($000) $847 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 23,600 Value ($000) $1,170 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 23,597 Value ($000) $1,215 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 23,320 Value ($000) $1,243 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 23,192 Value ($000) $1,302 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 23,543 Value ($000) $1,507 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 22,493 Value ($000) $1,121 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 24,643 Value ($000) $1,276 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 24,543 Value ($000) $1,468 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 25,893 Value ($000) $1,401 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 25,593 Value ($000) $1,532 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 25,193 Value ($000) $1,298 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 25,343 Value ($000) $1,213 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 24,566 Value ($000) $1,319 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 24,491 Value ($000) $1,149 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 24,741 Value ($000) $1,170 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 24,741 Value ($000) $1,230 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 25,128 Value ($000) $1,309 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 25,278 Value ($000) $1,167 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 26,762 Value ($000) $1,019 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 26,662 Value ($000) $900 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 26,012 Value ($000) $943 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 26,012 Value ($000) $943 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 25,462 Value ($000) $961 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 25,885 Value ($000) $849 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 25,785 Value ($000) $834 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 25,685 Value ($000) $885 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 25,585 Value ($000) $771 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 25,285 Value ($000) $769 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 24,410 Value ($000) $763 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 24,660 Value ($000) $895 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,078	$1,036	$37.76	$32.89 - $44.02
Q3 2025	27,403	$919	$24.23	$18.97 - $36.30
Q2 2025	27,248	$610	$20.72	$17.67 - $23.90
Q1 2025	27,274	$619	$21.88	$18.73 - $27.55
Q4 2024	29,103	$584	$22.54	$18.90 - $26.43
Q3 2024	32,153	$754	$24.89	$18.51 - $36.93
Q2 2024	26,597	$824	$32.50	$29.54 - $44.94
Q1 2024	26,564	$1,173	$44.04	$40.15 - $49.64
Q4 2023	27,053	$1,328	$40.04	$31.62 - $50.60
Q3 2023	24,752	$875	$34.22	$30.75 - $39.41
Q2 2023	23,976	$802	$30.72	$26.32 - $36.37
Q1 2023	22,810	$745	$27.52	$24.14 - $32.11
Q4 2022	23,205	$613	$26.65	$23.40 - $30.22
Q3 2022	23,300	$600	$32.31	$24.49 - $38.36
Q2 2022	22,652	$847	$40.62	$34.47 - $46.63
Q1 2022	23,600	$1,170	$46.18	$40.77 - $52.20
Q4 2021	23,597	$1,215	$47.29	$44.09 - $51.64
Q3 2021	23,320	$1,243	$49.81	$47.36 - $52.58
Q2 2021	23,192	$1,302	$53.58	$48.89 - $62.29
Q1 2021	23,543	$1,507	$54.09	$44.60 - $61.34
Q4 2020	22,493	$1,121	$44.02	$39.14 - $50.47
Q3 2020	24,643	$1,276	$46.53	$41.87 - $55.21
Q2 2020	24,543	$1,468	$53.20	$45.40 - $58.04
Q1 2020	25,893	$1,401	$52.33	$38.68 - $61.12
Q4 2019	25,593	$1,532	$49.26	$42.57 - $53.35
Q3 2019	25,193	$1,298	$43.02	$39.30 - $46.78
Q2 2019	25,343	$1,213	$43.10	$37.35 - $51.61
Q1 2019	24,566	$1,319	$43.83	$38.20 - $47.63
Q4 2018	24,491	$1,149	$40.19	$36.23 - $43.46
Q3 2018	24,741	$1,170	$41.52	$37.68 - $45.31
Q2 2018	24,741	$1,230	$45.05	$39.97 - $48.96
Q1 2018	25,128	$1,309	$40.06	$35.53 - $45.45
Q4 2017	25,278	$1,167	$36.55	$31.78 - $39.99
Q3 2017	26,762	$1,019	$29.59	$27.53 - $31.84
Q2 2017	26,662	$900	$29.57	$27.62 - $30.83
Q1 2017	26,012	$943	$29.68	$28.50 - $31.39
Q4 2016	26,012	$943	$29.15	$27.28 - $31.08
Q3 2016	25,462	$961	$28.62	$26.04 - $30.83
Q2 2016	25,885	$849	$25.11	$23.72 - $26.54
Q1 2016	25,785	$834	$24.39	$22.07 - $26.88
Q4 2015	25,685	$885	$26.65	$23.12 - $28.13
Q3 2015	25,585	$771	$22.62	$19.52 - $24.07
Q2 2015	25,285	$769	$25.10	$23.47 - $27.05
Q1 2015	24,410	$763	$26.00	$22.65 - $28.76
Q4 2014	24,660	$895	$26.63	$22.60 - $29.08