LOWES COS INC

Ticker: LOW CUSIP: 548661107 Class: COM

Advisors Capital Management, LLC's Holding History (CIK: 0001345576)

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

Q4 2025

Shares 9,236 Value ($000) $2,227 Avg Close $239.83 Range $218.80 - $254.04

Q3 2025

Shares 7,175 Value ($000) $1,803 Avg Close $244.20 Range $210.40 - $273.63

Q2 2025

Shares 7,273 Value ($000) $1,614 Avg Close $220.63 Range $203.22 - $235.13

Q1 2025

Shares 7,504 Value ($000) $1,750 Avg Close $242.06 Range $216.79 - $265.06

Q4 2024

Shares 7,468 Value ($000) $1,843 Avg Close $261.54 Range $239.21 - $280.19

Q3 2024

Shares 7,246 Value ($000) $2 Avg Close $236.16 Range $205.77 - $264.82

Q2 2024

Shares 6,652 Value ($000) $1 Avg Close $221.35 Range $206.72 - $246.87

Q1 2024

Shares 6,067 Value ($000) $2 Avg Close $222.03 Range $202.43 - $253.80

Q4 2023

Shares 5,741 Value ($000) $1 Avg Close $194.73 Range $174.95 - $218.39

Q3 2023

Shares 5,671 Value ($000) $1 Avg Close $214.91 Range $197.28 - $226.88

Q2 2023

Shares 4,232 Value ($000) $1 Avg Close $197.77 Range $184.29 - $215.60

Q1 2023

Shares 4,770 Value ($000) $1 Avg Close $192.20 Range $177.54 - $211.52

Q4 2022

Shares 5,135 Value ($000) $1 Avg Close $188.18 Range $166.33 - $208.66

Q3 2022

Shares 4,844 Value ($000) $991 Avg Close $182.38 Range $162.61 - $207.31

Q2 2022

Shares 4,955 Value ($000) $866 Avg Close $179.56 Range $158.54 - $196.50

Q1 2022

Shares 5,249 Value ($000) $1,061 Avg Close $213.37 Range $187.49 - $241.31

Q4 2021

Shares 5,530 Value ($000) $1,430 Avg Close $219.81 Range $185.82 - $243.60

Q3 2021

Shares 4,622 Value ($000) $938 Avg Close $183.57 Range $167.84 - $195.65

Q2 2021

Shares 4,136 Value ($000) $802 Avg Close $179.51 Range $169.33 - $197.57

Q1 2021

Shares 4,093 Value ($000) $778 Avg Close $156.97 Range $138.06 - $176.57

Q4 2020

Shares 3,006 Value ($000) $482 Avg Close $148.05 Range $133.82 - $164.22

Q3 2020

Shares 2,048 Value ($000) $340 Avg Close $139.87 Range $121.38 - $156.09

Q2 2020

Shares 1,599 Value ($000) $216 Avg Close $103.31 Range $71.19 - $124.31

Q1 2020

Shares 31,640 Value ($000) $2,723 Avg Close $98.27 Range $54.02 - $114.09

Q4 2019

Shares 33,751 Value ($000) $4,042 Avg Close $102.36 Range $93.27 - $108.85

Q3 2019

Shares 33,971 Value ($000) $3,736 Avg Close $94.02 Range $81.89 - $103.41

Q2 2019

Shares 56,904 Value ($000) $5,742 Avg Close $93.45 Range $81.25 - $104.43

Q1 2019

Shares 61,389 Value ($000) $6,687 Avg Close $88.06 Range $79.66 - $97.11

Q4 2018

Shares 174,968 Value ($000) $16,160 Avg Close $84.62 Range $74.48 - $101.12

Q3 2018

Shares 176,580 Value ($000) $20,275 Avg Close $91.02 Range $81.78 - $102.93

Q2 2018

Shares 176,644 Value ($000) $16,882 Avg Close $78.69 Range $70.64 - $88.19

Q1 2018

Shares 169,006 Value ($000) $14,830 Avg Close $81.91 Range $72.53 - $94.39

Q4 2017

Shares 158,269 Value ($000) $14,710 Avg Close $71.24 Range $65.02 - $80.72

Q3 2017

Shares 137,455 Value ($000) $10,988 Avg Close $65.65 Range $60.74 - $68.80

Q2 2017

Shares 7,440 Value ($000) $577 Avg Close $69.71 Range $64.70 - $73.63

Q1 2017

Shares 7,439 Value ($000) $612 Avg Close $65.00 Range $59.63 - $71.41

Q4 2016

Shares 7,438 Value ($000) $529 Avg Close $59.80 Range $54.88 - $64.69

Q3 2016

Shares 7,838 Value ($000) $566 Avg Close $65.42 Range $59.27 - $70.11

Q2 2016

Shares 8,670 Value ($000) $686 Avg Close $64.80 Range $62.36 - $67.69

Q1 2016

Shares 12,951 Value ($000) $981 Avg Close $58.89 Range $52.30 - $63.79

Q4 2015

Shares 13,112 Value ($000) $997 Avg Close $61.72 Range $56.48 - $64.99

Q3 2015

Shares 13,097 Value ($000) $903 Avg Close $56.94 Range $53.21 - $61.96

Q2 2015

Shares 10,195 Value ($000) $683 Avg Close $58.80 Range $55.03 - $62.22

Q1 2015

Shares 63,750 Value ($000) $4,742 Avg Close $58.94 Range $53.58 - $62.72

Q4 2014

Shares 69,763 Value ($000) $4,800 Avg Close $49.04 Range $40.68 - $57.03

Q3 2014

Shares 70,977 Value ($000) $3,756 Avg Close $41.20 Range $37.75 - $44.73

Q2 2014

Shares 68,096 Value ($000) $3,268 Avg Close $37.84 Range $35.84 - $40.43

Q1 2014

Shares 65,775 Value ($000) $3,216 Avg Close $39.01 Range $35.96 - $41.49

Q4 2013

Shares 65,040 Value ($000) $3,223 Avg Close $39.13 Range $36.88 - $41.98

Q3 2013

Shares 61,994 Value ($000) $2,952 Avg Close $36.41 Range $32.75 - $39.48

Q2 2013

Shares 61,657 Value ($000) $2,522 Avg Close $32.16 Range $29.54 - $35.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,236	$2,227	$239.83	$218.80 - $254.04
Q3 2025	7,175	$1,803	$244.20	$210.40 - $273.63
Q2 2025	7,273	$1,614	$220.63	$203.22 - $235.13
Q1 2025	7,504	$1,750	$242.06	$216.79 - $265.06
Q4 2024	7,468	$1,843	$261.54	$239.21 - $280.19
Q3 2024	7,246	$2	$236.16	$205.77 - $264.82
Q2 2024	6,652	$1	$221.35	$206.72 - $246.87
Q1 2024	6,067	$2	$222.03	$202.43 - $253.80
Q4 2023	5,741	$1	$194.73	$174.95 - $218.39
Q3 2023	5,671	$1	$214.91	$197.28 - $226.88
Q2 2023	4,232	$1	$197.77	$184.29 - $215.60
Q1 2023	4,770	$1	$192.20	$177.54 - $211.52
Q4 2022	5,135	$1	$188.18	$166.33 - $208.66
Q3 2022	4,844	$991	$182.38	$162.61 - $207.31
Q2 2022	4,955	$866	$179.56	$158.54 - $196.50
Q1 2022	5,249	$1,061	$213.37	$187.49 - $241.31
Q4 2021	5,530	$1,430	$219.81	$185.82 - $243.60
Q3 2021	4,622	$938	$183.57	$167.84 - $195.65
Q2 2021	4,136	$802	$179.51	$169.33 - $197.57
Q1 2021	4,093	$778	$156.97	$138.06 - $176.57
Q4 2020	3,006	$482	$148.05	$133.82 - $164.22
Q3 2020	2,048	$340	$139.87	$121.38 - $156.09
Q2 2020	1,599	$216	$103.31	$71.19 - $124.31
Q1 2020	31,640	$2,723	$98.27	$54.02 - $114.09
Q4 2019	33,751	$4,042	$102.36	$93.27 - $108.85
Q3 2019	33,971	$3,736	$94.02	$81.89 - $103.41
Q2 2019	56,904	$5,742	$93.45	$81.25 - $104.43
Q1 2019	61,389	$6,687	$88.06	$79.66 - $97.11
Q4 2018	174,968	$16,160	$84.62	$74.48 - $101.12
Q3 2018	176,580	$20,275	$91.02	$81.78 - $102.93
Q2 2018	176,644	$16,882	$78.69	$70.64 - $88.19
Q1 2018	169,006	$14,830	$81.91	$72.53 - $94.39
Q4 2017	158,269	$14,710	$71.24	$65.02 - $80.72
Q3 2017	137,455	$10,988	$65.65	$60.74 - $68.80
Q2 2017	7,440	$577	$69.71	$64.70 - $73.63
Q1 2017	7,439	$612	$65.00	$59.63 - $71.41
Q4 2016	7,438	$529	$59.80	$54.88 - $64.69
Q3 2016	7,838	$566	$65.42	$59.27 - $70.11
Q2 2016	8,670	$686	$64.80	$62.36 - $67.69
Q1 2016	12,951	$981	$58.89	$52.30 - $63.79
Q4 2015	13,112	$997	$61.72	$56.48 - $64.99
Q3 2015	13,097	$903	$56.94	$53.21 - $61.96
Q2 2015	10,195	$683	$58.80	$55.03 - $62.22
Q1 2015	63,750	$4,742	$58.94	$53.58 - $62.72
Q4 2014	69,763	$4,800	$49.04	$40.68 - $57.03
Q3 2014	70,977	$3,756	$41.20	$37.75 - $44.73
Q2 2014	68,096	$3,268	$37.84	$35.84 - $40.43
Q1 2014	65,775	$3,216	$39.01	$35.96 - $41.49
Q4 2013	65,040	$3,223	$39.13	$36.88 - $41.98
Q3 2013	61,994	$2,952	$36.41	$32.75 - $39.48
Q2 2013	61,657	$2,522	$32.16	$29.54 - $35.06