INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q3 2025

Shares 78,130 Value ($000) $2,181 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 79,335 Value ($000) $1,942 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 80,052 Value ($000) $2,174 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 80,654 Value ($000) $2,260 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 81,786 Value ($000) $2,587 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 83,257 Value ($000) $2,422 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 84,534 Value ($000) $2,758 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 84,410 Value ($000) $2,755 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 87,038 Value ($000) $2,495 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 87,737 Value ($000) $3,385 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 114,835 Value ($000) $4,276 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 124,469 Value ($000) $4,146 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 129,878 Value ($000) $3,325 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 130,505 Value ($000) $3,593 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 130,418 Value ($000) $4,623 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 130,470 Value ($000) $4,886 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 135,173 Value ($000) $4,957 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 143,897 Value ($000) $4,675 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 145,719 Value ($000) $4,255 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 156,655 Value ($000) $3,685 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 157,156 Value ($000) $2,620 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 166,588 Value ($000) $2,859 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 170,447 Value ($000) $2,760 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 170,407 Value ($000) $3,936 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 169,568 Value ($000) $3,656 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 180,493 Value ($000) $4,077 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 179,233 Value ($000) $3,766 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 176,985 Value ($000) $3,651 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 176,985 Value ($000) $4,048 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 180,863 Value ($000) $4,239 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 183,666 Value ($000) $4,230 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 188,328 Value ($000) $3,797 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 190,798 Value ($000) $3,967 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 191,570 Value ($000) $4,713 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 189,819 Value ($000) $4,664 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 193,677 Value ($000) $4,534 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 202,667 Value ($000) $4,530 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 205,152 Value ($000) $4,739 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 204,784 Value ($000) $4,700 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 210,723 Value ($000) $4,906 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 231,523 Value ($000) $4,429 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 236,890 Value ($000) $4,565 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 239,079 Value ($000) $5,288 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 258,320 Value ($000) $5,365 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 258,753 Value ($000) $4,740 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 258,925 Value ($000) $5,052 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 254,386 Value ($000) $4,360 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 251,653 Value ($000) $4,454 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 251,370 Value ($000) $4,319 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 244,626 Value ($000) $3,559 Avg Close $9.16 Range $8.27 - $9.72

Q1 2013

Shares 253,223 Value ($000) $3,299 Avg Close $8.02 Range $7.26 - $8.74

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	78,130	$2,181	$25.59	$23.70 - $28.42
Q2 2025	79,335	$1,942	$23.79	$21.93 - $26.48
Q1 2025	80,052	$2,174	$26.51	$25.18 - $28.85
Q4 2024	80,654	$2,260	$28.52	$25.59 - $31.81
Q3 2024	81,786	$2,587	$29.01	$26.39 - $30.85
Q2 2024	83,257	$2,422	$28.82	$27.12 - $30.50
Q1 2024	84,534	$2,758	$29.99	$28.23 - $32.79
Q4 2023	84,410	$2,755	$27.60	$24.84 - $30.93
Q3 2023	87,038	$2,495	$30.28	$25.82 - $37.01
Q2 2023	87,737	$3,385	$33.95	$29.96 - $37.05
Q1 2023	114,835	$4,276	$32.08	$29.27 - $35.16
Q4 2022	124,469	$4,146	$27.45	$22.54 - $30.81
Q3 2022	129,878	$3,325	$24.85	$22.18 - $26.97
Q2 2022	130,505	$3,593	$27.53	$23.08 - $32.27
Q1 2022	130,418	$4,623	$31.03	$27.54 - $34.33
Q4 2021	130,470	$4,886	$31.06	$28.05 - $32.97
Q3 2021	135,173	$4,957	$30.34	$25.74 - $33.52
Q2 2021	143,897	$4,675	$26.88	$24.19 - $29.11
Q1 2021	145,719	$4,255	$22.01	$19.13 - $25.52
Q4 2020	156,655	$3,685	$17.29	$13.59 - $20.24
Q3 2020	157,156	$2,620	$14.51	$13.05 - $16.14
Q2 2020	166,588	$2,859	$13.23	$10.67 - $16.41
Q1 2020	170,447	$2,760	$16.71	$9.28 - $19.87
Q4 2019	170,407	$3,936	$17.21	$15.38 - $18.39
Q3 2019	169,568	$3,656	$16.72	$15.08 - $18.41
Q2 2019	180,493	$4,077	$17.00	$15.94 - $18.22
Q1 2019	179,233	$3,766	$16.87	$15.11 - $18.10
Q4 2018	176,985	$3,651	$17.14	$14.80 - $18.78
Q3 2018	176,985	$4,048	$16.83	$15.88 - $17.63
Q2 2018	180,863	$4,239	$17.33	$16.41 - $18.93
Q1 2018	183,666	$4,230	$16.40	$13.94 - $18.94
Q4 2017	188,328	$3,797	$14.43	$13.21 - $15.83
Q3 2017	190,798	$3,967	$15.60	$13.99 - $18.39
Q2 2017	191,570	$4,713	$17.39	$16.63 - $18.11
Q1 2017	189,819	$4,664	$16.96	$16.11 - $17.85
Q4 2016	193,677	$4,534	$16.23	$15.17 - $17.32
Q3 2016	202,667	$4,530	$16.04	$15.27 - $16.93
Q2 2016	205,152	$4,739	$16.29	$15.43 - $17.27
Q1 2016	204,784	$4,700	$14.88	$13.59 - $16.06
Q4 2015	210,723	$4,906	$15.38	$12.85 - $16.34
Q3 2015	231,523	$4,429	$13.59	$12.40 - $14.55
Q2 2015	236,890	$4,565	$14.04	$12.95 - $15.01
Q1 2015	239,079	$5,288	$14.28	$12.75 - $15.29
Q4 2014	258,320	$5,365	$12.87	$10.94 - $14.20
Q3 2014	258,753	$4,740	$12.91	$11.95 - $13.72
Q2 2014	258,925	$5,052	$12.03	$10.68 - $13.15
Q1 2014	254,386	$4,360	$11.27	$10.46 - $11.91
Q4 2013	251,653	$4,454	$11.05	$10.01 - $11.71
Q3 2013	251,370	$4,319	$10.53	$9.51 - $11.50
Q2 2013	244,626	$3,559	$9.16	$8.27 - $9.72
Q1 2013	253,223	$3,299	$8.02	$7.26 - $8.74