INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

ACADIAN ASSET MANAGEMENT LLC's Holding History (CIK: 0000916542)

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

Q1 2025

Shares 2,381 Value ($000) $0 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 2,381 Value ($000) $0 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 2,381 Value ($000) $0 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 6,921 Value ($000) $0 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 2,381 Value ($000) $0 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 2,381 Value ($000) $0 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 2,381 Value ($000) $0 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 2,381 Value ($000) $0 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 2,381 Value ($000) $0 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 2,381 Value ($000) $0 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 2,381 Value ($000) $60 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 4,993 Value ($000) $138 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 33,125 Value ($000) $1,171 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 157,741 Value ($000) $5,902 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 807,453 Value ($000) $29,599 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 9,866 Value ($000) $320 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 26,934 Value ($000) $787 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 170,526 Value ($000) $4,012 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 515,077 Value ($000) $8,588 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 1,265,696 Value ($000) $21,721 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 1,318,925 Value ($000) $21,354 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 1,117,093 Value ($000) $25,803 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 1,025,989 Value ($000) $22,121 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 783,881 Value ($000) $17,708 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 512,491 Value ($000) $10,767 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 568,508 Value ($000) $11,729 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 108,417 Value ($000) $2,479 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 1,068,431 Value ($000) $25,044 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 846,382 Value ($000) $19,494 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 53,817 Value ($000) $1,085 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 1,275,027 Value ($000) $26,507 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 1,004,815 Value ($000) $24,720 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 396,622 Value ($000) $9,747 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 27,654 Value ($000) $648 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 513,716 Value ($000) $11,481 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 17,438 Value ($000) $403 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 25,672 Value ($000) $589 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 7,834 Value ($000) $182 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 70,934 Value ($000) $1,357 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 71,430 Value ($000) $1,377 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 71,430 Value ($000) $1,580 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 63,100 Value ($000) $1,311 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 63,100 Value ($000) $1,156 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 63,100 Value ($000) $1,231 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 63,100 Value ($000) $1,082 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 63,100 Value ($000) $1,117 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 51,100 Value ($000) $878 Avg Close $10.53 Range $9.51 - $11.50

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	2,381	$0	$26.51	$25.18 - $28.85
Q4 2024	2,381	$0	$28.52	$25.59 - $31.81
Q3 2024	2,381	$0	$29.01	$26.39 - $30.85
Q2 2024	6,921	$0	$28.82	$27.12 - $30.50
Q1 2024	2,381	$0	$29.99	$28.23 - $32.79
Q4 2023	2,381	$0	$27.60	$24.84 - $30.93
Q3 2023	2,381	$0	$30.28	$25.82 - $37.01
Q2 2023	2,381	$0	$33.95	$29.96 - $37.05
Q1 2023	2,381	$0	$32.08	$29.27 - $35.16
Q4 2022	2,381	$0	$27.45	$22.54 - $30.81
Q3 2022	2,381	$60	$24.85	$22.18 - $26.97
Q2 2022	4,993	$138	$27.53	$23.08 - $32.27
Q1 2022	33,125	$1,171	$31.03	$27.54 - $34.33
Q4 2021	157,741	$5,902	$31.06	$28.05 - $32.97
Q3 2021	807,453	$29,599	$30.34	$25.74 - $33.52
Q2 2021	9,866	$320	$26.88	$24.19 - $29.11
Q1 2021	26,934	$787	$22.01	$19.13 - $25.52
Q4 2020	170,526	$4,012	$17.29	$13.59 - $20.24
Q3 2020	515,077	$8,588	$14.51	$13.05 - $16.14
Q2 2020	1,265,696	$21,721	$13.23	$10.67 - $16.41
Q1 2020	1,318,925	$21,354	$16.71	$9.28 - $19.87
Q4 2019	1,117,093	$25,803	$17.21	$15.38 - $18.39
Q3 2019	1,025,989	$22,121	$16.72	$15.08 - $18.41
Q2 2019	783,881	$17,708	$17.00	$15.94 - $18.22
Q1 2019	512,491	$10,767	$16.87	$15.11 - $18.10
Q4 2018	568,508	$11,729	$17.14	$14.80 - $18.78
Q3 2018	108,417	$2,479	$16.83	$15.88 - $17.63
Q2 2018	1,068,431	$25,044	$17.33	$16.41 - $18.93
Q1 2018	846,382	$19,494	$16.40	$13.94 - $18.94
Q4 2017	53,817	$1,085	$14.43	$13.21 - $15.83
Q3 2017	1,275,027	$26,507	$15.60	$13.99 - $18.39
Q2 2017	1,004,815	$24,720	$17.39	$16.63 - $18.11
Q1 2017	396,622	$9,747	$16.96	$16.11 - $17.85
Q4 2016	27,654	$648	$16.23	$15.17 - $17.32
Q3 2016	513,716	$11,481	$16.04	$15.27 - $16.93
Q2 2016	17,438	$403	$16.29	$15.43 - $17.27
Q1 2016	25,672	$589	$14.88	$13.59 - $16.06
Q4 2015	7,834	$182	$15.38	$12.85 - $16.34
Q3 2015	70,934	$1,357	$13.59	$12.40 - $14.55
Q2 2015	71,430	$1,377	$14.04	$12.95 - $15.01
Q1 2015	71,430	$1,580	$14.28	$12.75 - $15.29
Q4 2014	63,100	$1,311	$12.87	$10.94 - $14.20
Q3 2014	63,100	$1,156	$12.91	$11.95 - $13.72
Q2 2014	63,100	$1,231	$12.03	$10.68 - $13.15
Q1 2014	63,100	$1,082	$11.27	$10.46 - $11.91
Q4 2013	63,100	$1,117	$11.05	$10.01 - $11.71
Q3 2013	51,100	$878	$10.53	$9.51 - $11.50