REALTY INCOME CORP

Ticker: O CUSIP: 756109104 Class: COM

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 4,379 Value ($000) $248 Avg Close $57.36 Range $55.42 - $60.04

Q3 2025

Shares 5,046 Value ($000) $307 Avg Close $56.92 Range $54.49 - $59.96

Q2 2025

Shares 4,509 Value ($000) $260 Avg Close $54.47 Range $48.62 - $56.57

Q1 2025

Shares 3,754 Value ($000) $218 Avg Close $52.58 Range $48.78 - $57.63

Q4 2024

Shares 4,156 Value ($000) $222 Avg Close $54.51 Range $48.67 - $60.48

Q3 2024

Shares 4,506 Value ($000) $286 Avg Close $55.00 Range $47.67 - $58.93

Q2 2024

Shares 5,306 Value ($000) $280 Avg Close $48.64 Range $45.92 - $50.79

Q1 2024

Shares 6,606 Value ($000) $357 Avg Close $48.62 Range $45.93 - $53.47

Q4 2023

Shares 7,654 Value ($000) $442 Avg Close $46.49 Range $39.66 - $52.15

Q3 2023

Shares 13,235 Value ($000) $661 Avg Close $50.15 Range $43.26 - $55.74

Q2 2023

Shares 15,620 Value ($000) $934 Avg Close $52.57 Range $50.05 - $54.72

Q1 2023

Shares 22,577 Value ($000) $1,430 Avg Close $55.14 Range $50.45 - $58.57

Q4 2022

Shares 25,854 Value ($000) $1,640 Avg Close $52.23 Range $46.48 - $56.09

Q3 2022

Shares 26,898 Value ($000) $1,565 Avg Close $57.30 Range $48.04 - $62.41

Q2 2022

Shares 26,873 Value ($000) $1,834 Avg Close $56.50 Range $51.40 - $61.79

Q1 2022

Shares 26,907 Value ($000) $1,864 Avg Close $55.33 Range $51.99 - $58.82

Q4 2021

Shares 26,891 Value ($000) $1,925 Avg Close $55.37 Range $50.52 - $58.38

Q3 2021

Shares 27,599 Value ($000) $1,790 Avg Close $53.81 Range $50.29 - $56.36

Q2 2021

Shares 29,085 Value ($000) $1,941 Avg Close $51.83 Range $48.47 - $54.72

Q1 2021

Shares 30,620 Value ($000) $1,944 Avg Close $46.24 Range $42.93 - $49.03

Q4 2020

Shares 29,704 Value ($000) $1,846 Avg Close $45.59 Range $42.50 - $48.65

Q3 2020

Shares 31,789 Value ($000) $1,931 Avg Close $45.09 Range $41.45 - $49.53

Q2 2020

Shares 31,774 Value ($000) $1,890 Avg Close $40.14 Range $31.55 - $48.06

Q1 2020

Shares 31,757 Value ($000) $1,583 Avg Close $51.85 Range $27.50 - $61.26

Q4 2019

Shares 31,545 Value ($000) $2,322 Avg Close $54.96 Range $51.22 - $58.75

Q3 2019

Shares 31,697 Value ($000) $2,430 Avg Close $51.29 Range $47.82 - $55.10

Q2 2019

Shares 34,684 Value ($000) $2,392 Avg Close $49.47 Range $46.46 - $52.08

Q1 2019

Shares 35,137 Value ($000) $2,584 Avg Close $47.55 Range $42.67 - $51.70

Q4 2018

Shares 37,872 Value ($000) $2,387 Avg Close $42.39 Range $38.08 - $46.19

Q3 2018

Shares 44,753 Value ($000) $2,546 Avg Close $38.66 Range $35.73 - $40.29

Q2 2018

Shares 47,032 Value ($000) $2,529 Avg Close $35.15 Range $32.65 - $37.10

Q1 2018

Shares 43,511 Value ($000) $2,250 Avg Close $34.12 Range $31.34 - $37.69

Q4 2017

Shares 42,689 Value ($000) $2,434 Avg Close $36.71 Range $34.61 - $38.32

Q3 2017

Shares 37,274 Value ($000) $2,131 Avg Close $37.17 Range $34.45 - $39.07

Q2 2017

Shares 36,261 Value ($000) $2,000 Avg Close $36.61 Range $33.87 - $39.79

Q1 2017

Shares 33,848 Value ($000) $2,014 Avg Close $37.92 Range $35.97 - $40.47

Q4 2016

Shares 29,336 Value ($000) $1,686 Avg Close $36.35 Range $33.08 - $41.74

Q3 2016

Shares 27,732 Value ($000) $1,856 Avg Close $42.37 Range $39.48 - $44.94

Q2 2016

Shares 19,357 Value ($000) $1,342 Avg Close $38.59 Range $35.87 - $42.99

Q1 2016

Shares 19,232 Value ($000) $1,202 Avg Close $35.05 Range $30.67 - $38.57

Q4 2015

Shares 25,632 Value ($000) $1,323 Avg Close $29.76 Range $27.43 - $31.85

Q3 2015

Shares 25,632 Value ($000) $1,214 Avg Close $27.77 Range $25.82 - $29.13

Q2 2015

Shares 24,332 Value ($000) $1,080 Avg Close $27.79 Range $26.14 - $30.88

Q1 2015

Shares 23,832 Value ($000) $1,229 Avg Close $30.07 Range $27.81 - $32.21

Q4 2014

Shares 15,632 Value ($000) $745 Avg Close $26.33 Range $23.34 - $28.76

Q3 2014

Shares 16,879 Value ($000) $688 Avg Close $25.02 Range $23.15 - $25.95

Q2 2014

Shares 16,879 Value ($000) $749 Avg Close $24.22 Range $22.48 - $25.36

Q1 2014

Shares 14,379 Value ($000) $587 Avg Close $22.70 Range $20.42 - $25.00

Q4 2013

Shares 14,379 Value ($000) $536 Avg Close $21.68 Range $20.09 - $23.51

Q3 2013

Shares 14,379 Value ($000) $571 Avg Close $22.57 Range $20.80 - $24.73

Q2 2013

Shares 12,332 Value ($000) $548 Avg Close $25.40 Range $21.30 - $29.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,379	$248	$57.36	$55.42 - $60.04
Q3 2025	5,046	$307	$56.92	$54.49 - $59.96
Q2 2025	4,509	$260	$54.47	$48.62 - $56.57
Q1 2025	3,754	$218	$52.58	$48.78 - $57.63
Q4 2024	4,156	$222	$54.51	$48.67 - $60.48
Q3 2024	4,506	$286	$55.00	$47.67 - $58.93
Q2 2024	5,306	$280	$48.64	$45.92 - $50.79
Q1 2024	6,606	$357	$48.62	$45.93 - $53.47
Q4 2023	7,654	$442	$46.49	$39.66 - $52.15
Q3 2023	13,235	$661	$50.15	$43.26 - $55.74
Q2 2023	15,620	$934	$52.57	$50.05 - $54.72
Q1 2023	22,577	$1,430	$55.14	$50.45 - $58.57
Q4 2022	25,854	$1,640	$52.23	$46.48 - $56.09
Q3 2022	26,898	$1,565	$57.30	$48.04 - $62.41
Q2 2022	26,873	$1,834	$56.50	$51.40 - $61.79
Q1 2022	26,907	$1,864	$55.33	$51.99 - $58.82
Q4 2021	26,891	$1,925	$55.37	$50.52 - $58.38
Q3 2021	27,599	$1,790	$53.81	$50.29 - $56.36
Q2 2021	29,085	$1,941	$51.83	$48.47 - $54.72
Q1 2021	30,620	$1,944	$46.24	$42.93 - $49.03
Q4 2020	29,704	$1,846	$45.59	$42.50 - $48.65
Q3 2020	31,789	$1,931	$45.09	$41.45 - $49.53
Q2 2020	31,774	$1,890	$40.14	$31.55 - $48.06
Q1 2020	31,757	$1,583	$51.85	$27.50 - $61.26
Q4 2019	31,545	$2,322	$54.96	$51.22 - $58.75
Q3 2019	31,697	$2,430	$51.29	$47.82 - $55.10
Q2 2019	34,684	$2,392	$49.47	$46.46 - $52.08
Q1 2019	35,137	$2,584	$47.55	$42.67 - $51.70
Q4 2018	37,872	$2,387	$42.39	$38.08 - $46.19
Q3 2018	44,753	$2,546	$38.66	$35.73 - $40.29
Q2 2018	47,032	$2,529	$35.15	$32.65 - $37.10
Q1 2018	43,511	$2,250	$34.12	$31.34 - $37.69
Q4 2017	42,689	$2,434	$36.71	$34.61 - $38.32
Q3 2017	37,274	$2,131	$37.17	$34.45 - $39.07
Q2 2017	36,261	$2,000	$36.61	$33.87 - $39.79
Q1 2017	33,848	$2,014	$37.92	$35.97 - $40.47
Q4 2016	29,336	$1,686	$36.35	$33.08 - $41.74
Q3 2016	27,732	$1,856	$42.37	$39.48 - $44.94
Q2 2016	19,357	$1,342	$38.59	$35.87 - $42.99
Q1 2016	19,232	$1,202	$35.05	$30.67 - $38.57
Q4 2015	25,632	$1,323	$29.76	$27.43 - $31.85
Q3 2015	25,632	$1,214	$27.77	$25.82 - $29.13
Q2 2015	24,332	$1,080	$27.79	$26.14 - $30.88
Q1 2015	23,832	$1,229	$30.07	$27.81 - $32.21
Q4 2014	15,632	$745	$26.33	$23.34 - $28.76
Q3 2014	16,879	$688	$25.02	$23.15 - $25.95
Q2 2014	16,879	$749	$24.22	$22.48 - $25.36
Q1 2014	14,379	$587	$22.70	$20.42 - $25.00
Q4 2013	14,379	$536	$21.68	$20.09 - $23.51
Q3 2013	14,379	$571	$22.57	$20.80 - $24.73
Q2 2013	12,332	$548	$25.40	$21.30 - $29.55