OLD DOMINION FREIGHT LINE IN

Ticker: ODFL CUSIP: 679580100 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 51,850 Value ($000) $8,130 Avg Close $143.18 Range $125.76 - $163.19

Q3 2025

Shares 56,172 Value ($000) $7,908 Avg Close $152.59 Range $133.43 - $174.12

Q2 2025

Shares 55,865 Value ($000) $9,067 Avg Close $158.74 Range $144.10 - $175.87

Q1 2025

Shares 56,362 Value ($000) $9,325 Avg Close $180.58 Range $156.79 - $208.11

Q4 2024

Shares 54,993 Value ($000) $9,701 Avg Close $202.10 Range $173.55 - $231.32

Q3 2024

Shares 56,051 Value ($000) $11,134 Avg Close $192.73 Range $173.95 - $214.45

Q2 2024

Shares 56,781 Value ($000) $10,028 Avg Close $186.56 Range $163.89 - $225.26

Q1 2024

Shares 56,364 Value ($000) $12,361 Avg Close $206.08 Range $184.89 - $223.39

Q4 2023

Shares 27,669 Value ($000) $11,215 Avg Close $195.78 Range $176.13 - $212.00

Q3 2023

Shares 27,933 Value ($000) $11,429 Avg Close $199.48 Range $178.39 - $215.92

Q2 2023

Shares 28,286 Value ($000) $10,459 Avg Close $159.48 Range $145.62 - $185.97

Q1 2023

Shares 25,641 Value ($000) $8,739 Avg Close $164.72 Range $137.67 - $187.74

Q4 2022

Shares 26,892 Value ($000) $7,631 Avg Close $139.59 Range $122.99 - $158.82

Q3 2022

Shares 26,455 Value ($000) $6,581 Avg Close $135.79 Range $117.89 - $158.83

Q2 2022

Shares 27,249 Value ($000) $6,983 Avg Close $128.50 Range $113.36 - $147.19

Q1 2022

Shares 27,212 Value ($000) $8,128 Avg Close $152.53 Range $135.91 - $176.27

Q4 2021

Shares 26,802 Value ($000) $9,605 Avg Close $165.09 Range $136.53 - $182.92

Q3 2021

Shares 27,662 Value ($000) $7,911 Avg Close $135.74 Range $120.63 - $148.87

Q2 2021

Shares 28,094 Value ($000) $7,130 Avg Close $125.25 Range $117.41 - $134.91

Q1 2021

Shares 27,064 Value ($000) $6,506 Avg Close $104.81 Range $92.49 - $118.99

Q4 2020

Shares 26,916 Value ($000) $5,253 Avg Close $97.11 Range $88.06 - $104.23

Q3 2020

Shares 28,712 Value ($000) $5,195 Avg Close $91.53 Range $81.43 - $101.20

Q2 2020

Shares 22,277 Value ($000) $3,778 Avg Close $73.97 Range $57.96 - $83.66

Q1 2020

Shares 22,044 Value ($000) $2,893 Avg Close $64.68 Range $51.53 - $73.69

Q4 2019

Shares 11,991 Value ($000) $2,276 Avg Close $59.70 Range $51.27 - $63.92

Q3 2019

Shares 39,890 Value ($000) $6,780 Avg Close $52.71 Range $45.32 - $57.10

Q2 2019

Shares 47,000 Value ($000) $7,015 Avg Close $47.19 Range $42.31 - $52.69

Q1 2019

Shares 46,615 Value ($000) $6,731 Avg Close $45.30 Range $38.10 - $49.70

Q4 2018

Shares 46,940 Value ($000) $5,797 Avg Close $42.89 Range $37.13 - $52.75

Q3 2018

Shares 46,577 Value ($000) $7,511 Avg Close $48.95 Range $43.16 - $54.91

Q2 2018

Shares 47,367 Value ($000) $7,056 Avg Close $47.96 Range $41.83 - $52.89

Q1 2018

Shares 46,213 Value ($000) $6,792 Avg Close $45.75 Range $41.34 - $49.11

Q4 2017

Shares 49,213 Value ($000) $6,474 Avg Close $38.79 Range $34.14 - $43.14

Q3 2017

Shares 38,752 Value ($000) $4,267 Avg Close $31.83 Range $29.96 - $35.51

Q2 2017

Shares 29,200 Value ($000) $2,781 Avg Close $28.34 Range $25.84 - $30.98

Q1 2017

Shares 28,800 Value ($000) $2,464 Avg Close $28.45 Range $26.60 - $30.44

Q4 2016

Shares 26,731 Value ($000) $2,293 Avg Close $25.77 Range $21.86 - $29.38

Q3 2016

Shares 29,019 Value ($000) $1,991 Avg Close $21.72 Range $19.08 - $22.99

Q2 2016

Shares 28,619 Value ($000) $1,726 Avg Close $20.56 Range $18.18 - $23.22

Q1 2016

Shares 35,119 Value ($000) $2,445 Avg Close $19.69 Range $15.68 - $22.60

Q4 2015

Shares 34,619 Value ($000) $2,045 Avg Close $19.95 Range $18.20 - $21.08

Q3 2015

Shares 32,300 Value ($000) $1,970 Avg Close $21.84 Range $19.36 - $23.99

Q4 2014

Shares 40,300 Value ($000) $3,128 Avg Close $23.85 Range $19.92 - $26.11

Q3 2014

Shares 42,200 Value ($000) $2,981 Avg Close $21.18 Range $19.60 - $23.28

Q2 2014

Shares 45,100 Value ($000) $2,871 Avg Close $19.39 Range $17.19 - $20.94

Q1 2014

Shares 43,400 Value ($000) $2,462 Avg Close $17.44 Range $15.95 - $18.42

Q4 2013

Shares 48,400 Value ($000) $2,566 Avg Close $15.77 Range $14.47 - $17.09

Q3 2013

Shares 62,418 Value ($000) $2,870 Avg Close $14.29 Range $13.44 - $15.27

Q2 2013

Shares 64,118 Value ($000) $2,668 Avg Close $12.89 Range $11.27 - $14.10

Q1 2013

Shares 61,218 Value ($000) $2,338 Avg Close $11.66 Range $11.08 - $12.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,850	$8,130	$143.18	$125.76 - $163.19
Q3 2025	56,172	$7,908	$152.59	$133.43 - $174.12
Q2 2025	55,865	$9,067	$158.74	$144.10 - $175.87
Q1 2025	56,362	$9,325	$180.58	$156.79 - $208.11
Q4 2024	54,993	$9,701	$202.10	$173.55 - $231.32
Q3 2024	56,051	$11,134	$192.73	$173.95 - $214.45
Q2 2024	56,781	$10,028	$186.56	$163.89 - $225.26
Q1 2024	56,364	$12,361	$206.08	$184.89 - $223.39
Q4 2023	27,669	$11,215	$195.78	$176.13 - $212.00
Q3 2023	27,933	$11,429	$199.48	$178.39 - $215.92
Q2 2023	28,286	$10,459	$159.48	$145.62 - $185.97
Q1 2023	25,641	$8,739	$164.72	$137.67 - $187.74
Q4 2022	26,892	$7,631	$139.59	$122.99 - $158.82
Q3 2022	26,455	$6,581	$135.79	$117.89 - $158.83
Q2 2022	27,249	$6,983	$128.50	$113.36 - $147.19
Q1 2022	27,212	$8,128	$152.53	$135.91 - $176.27
Q4 2021	26,802	$9,605	$165.09	$136.53 - $182.92
Q3 2021	27,662	$7,911	$135.74	$120.63 - $148.87
Q2 2021	28,094	$7,130	$125.25	$117.41 - $134.91
Q1 2021	27,064	$6,506	$104.81	$92.49 - $118.99
Q4 2020	26,916	$5,253	$97.11	$88.06 - $104.23
Q3 2020	28,712	$5,195	$91.53	$81.43 - $101.20
Q2 2020	22,277	$3,778	$73.97	$57.96 - $83.66
Q1 2020	22,044	$2,893	$64.68	$51.53 - $73.69
Q4 2019	11,991	$2,276	$59.70	$51.27 - $63.92
Q3 2019	39,890	$6,780	$52.71	$45.32 - $57.10
Q2 2019	47,000	$7,015	$47.19	$42.31 - $52.69
Q1 2019	46,615	$6,731	$45.30	$38.10 - $49.70
Q4 2018	46,940	$5,797	$42.89	$37.13 - $52.75
Q3 2018	46,577	$7,511	$48.95	$43.16 - $54.91
Q2 2018	47,367	$7,056	$47.96	$41.83 - $52.89
Q1 2018	46,213	$6,792	$45.75	$41.34 - $49.11
Q4 2017	49,213	$6,474	$38.79	$34.14 - $43.14
Q3 2017	38,752	$4,267	$31.83	$29.96 - $35.51
Q2 2017	29,200	$2,781	$28.34	$25.84 - $30.98
Q1 2017	28,800	$2,464	$28.45	$26.60 - $30.44
Q4 2016	26,731	$2,293	$25.77	$21.86 - $29.38
Q3 2016	29,019	$1,991	$21.72	$19.08 - $22.99
Q2 2016	28,619	$1,726	$20.56	$18.18 - $23.22
Q1 2016	35,119	$2,445	$19.69	$15.68 - $22.60
Q4 2015	34,619	$2,045	$19.95	$18.20 - $21.08
Q3 2015	32,300	$1,970	$21.84	$19.36 - $23.99
Q4 2014	40,300	$3,128	$23.85	$19.92 - $26.11
Q3 2014	42,200	$2,981	$21.18	$19.60 - $23.28
Q2 2014	45,100	$2,871	$19.39	$17.19 - $20.94
Q1 2014	43,400	$2,462	$17.44	$15.95 - $18.42
Q4 2013	48,400	$2,566	$15.77	$14.47 - $17.09
Q3 2013	62,418	$2,870	$14.29	$13.44 - $15.27
Q2 2013	64,118	$2,668	$12.89	$11.27 - $14.10
Q1 2013	61,218	$2,338	$11.66	$11.08 - $12.42