REALTY INCOME CORP

Ticker: O CUSIP: 756109104 Class: COM

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

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

Q4 2025

Shares 258,182 Value ($000) $14,554 Avg Close $57.36 Range $55.42 - $60.04

Q3 2025

Shares 263,818 Value ($000) $16,037 Avg Close $56.92 Range $54.49 - $59.96

Q2 2025

Shares 260,702 Value ($000) $15,019 Avg Close $54.47 Range $48.62 - $56.57

Q1 2025

Shares 256,850 Value ($000) $14,900 Avg Close $52.58 Range $48.78 - $57.63

Q4 2024

Shares 249,054 Value ($000) $13,302 Avg Close $54.51 Range $48.67 - $60.48

Q3 2024

Shares 249,672 Value ($000) $15,834 Avg Close $55.00 Range $47.67 - $58.93

Q2 2024

Shares 249,652 Value ($000) $13,187 Avg Close $48.64 Range $45.92 - $50.79

Q1 2024

Shares 238,702 Value ($000) $12,914 Avg Close $48.62 Range $45.93 - $53.47

Q4 2023

Shares 199,413 Value ($000) $11,450 Avg Close $46.49 Range $39.66 - $52.15

Q3 2023

Shares 190,557 Value ($000) $9,516 Avg Close $50.15 Range $43.26 - $55.74

Q2 2023

Shares 188,812 Value ($000) $11,289 Avg Close $52.57 Range $50.05 - $54.72

Q1 2023

Shares 171,239 Value ($000) $10,843 Avg Close $55.14 Range $50.45 - $58.57

Q4 2022

Shares 168,272 Value ($000) $10,673 Avg Close $52.23 Range $46.48 - $56.09

Q3 2022

Shares 163,530 Value ($000) $9,517 Avg Close $57.30 Range $48.04 - $62.41

Q2 2022

Shares 162,226 Value ($000) $11,074 Avg Close $56.50 Range $51.40 - $61.79

Q1 2022

Shares 157,515 Value ($000) $10,916 Avg Close $55.33 Range $51.99 - $58.82

Q4 2021

Shares 150,030 Value ($000) $10,741 Avg Close $55.37 Range $50.52 - $58.38

Q3 2021

Shares 104,822 Value ($000) $6,799 Avg Close $53.81 Range $50.29 - $56.36

Q2 2021

Shares 105,538 Value ($000) $7,044 Avg Close $51.83 Range $48.47 - $54.72

Q1 2021

Shares 101,199 Value ($000) $6,426 Avg Close $46.24 Range $42.93 - $49.03

Q4 2020

Shares 98,940 Value ($000) $6,151 Avg Close $45.59 Range $42.50 - $48.65

Q3 2020

Shares 104,495 Value ($000) $6,348 Avg Close $45.09 Range $41.45 - $49.53

Q2 2020

Shares 77,732 Value ($000) $4,625 Avg Close $40.14 Range $31.55 - $48.06

Q1 2020

Shares 124,441 Value ($000) $6,205 Avg Close $51.85 Range $27.50 - $61.26

Q4 2019

Shares 134,382 Value ($000) $9,895 Avg Close $54.96 Range $51.22 - $58.75

Q3 2019

Shares 128,256 Value ($000) $9,835 Avg Close $51.29 Range $47.82 - $55.10

Q2 2019

Shares 126,454 Value ($000) $8,722 Avg Close $49.47 Range $46.46 - $52.08

Q1 2019

Shares 119,267 Value ($000) $8,773 Avg Close $47.55 Range $42.67 - $51.70

Q4 2018

Shares 125,074 Value ($000) $7,885 Avg Close $42.39 Range $38.08 - $46.19

Q3 2018

Shares 122,553 Value ($000) $6,972 Avg Close $38.66 Range $35.73 - $40.29

Q2 2018

Shares 119,246 Value ($000) $6,414 Avg Close $35.15 Range $32.65 - $37.10

Q1 2018

Shares 196,912 Value ($000) $10,186 Avg Close $34.12 Range $31.34 - $37.69

Q4 2017

Shares 212,412 Value ($000) $12,112 Avg Close $36.71 Range $34.61 - $38.32

Q3 2017

Shares 198,353 Value ($000) $11,344 Avg Close $37.17 Range $34.45 - $39.07

Q2 2017

Shares 121,200 Value ($000) $6,688 Avg Close $36.61 Range $33.87 - $39.79

Q1 2017

Shares 127,900 Value ($000) $7,614 Avg Close $37.92 Range $35.97 - $40.47

Q4 2016

Shares 124,700 Value ($000) $7,168 Avg Close $36.35 Range $33.08 - $41.74

Q3 2016

Shares 124,500 Value ($000) $8,333 Avg Close $42.37 Range $39.48 - $44.94

Q2 2016

Shares 122,000 Value ($000) $8,462 Avg Close $38.59 Range $35.87 - $42.99

Q1 2016

Shares 117,100 Value ($000) $7,320 Avg Close $35.05 Range $30.67 - $38.57

Q4 2015

Shares 111,900 Value ($000) $5,777 Avg Close $29.76 Range $27.43 - $31.85

Q3 2015

Shares 64,300 Value ($000) $3,047 Avg Close $27.77 Range $25.82 - $29.13

Q4 2014

Shares 131,700 Value ($000) $6,283 Avg Close $26.33 Range $23.34 - $28.76

Q3 2014

Shares 143,484 Value ($000) $5,852 Avg Close $25.02 Range $23.15 - $25.95

Q2 2014

Shares 149,284 Value ($000) $6,631 Avg Close $24.22 Range $22.48 - $25.36

Q1 2014

Shares 146,084 Value ($000) $5,968 Avg Close $22.70 Range $20.42 - $25.00

Q4 2013

Shares 149,984 Value ($000) $5,598 Avg Close $21.68 Range $20.09 - $23.51

Q3 2013

Shares 279,284 Value ($000) $11,101 Avg Close $22.57 Range $20.80 - $24.73

Q2 2013

Shares 284,284 Value ($000) $11,917 Avg Close $25.40 Range $21.30 - $29.55

Q1 2013

Shares 281,584 Value ($000) $12,769 Avg Close $23.21 Range $21.22 - $24.66

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	258,182	$14,554	$57.36	$55.42 - $60.04
Q3 2025	263,818	$16,037	$56.92	$54.49 - $59.96
Q2 2025	260,702	$15,019	$54.47	$48.62 - $56.57
Q1 2025	256,850	$14,900	$52.58	$48.78 - $57.63
Q4 2024	249,054	$13,302	$54.51	$48.67 - $60.48
Q3 2024	249,672	$15,834	$55.00	$47.67 - $58.93
Q2 2024	249,652	$13,187	$48.64	$45.92 - $50.79
Q1 2024	238,702	$12,914	$48.62	$45.93 - $53.47
Q4 2023	199,413	$11,450	$46.49	$39.66 - $52.15
Q3 2023	190,557	$9,516	$50.15	$43.26 - $55.74
Q2 2023	188,812	$11,289	$52.57	$50.05 - $54.72
Q1 2023	171,239	$10,843	$55.14	$50.45 - $58.57
Q4 2022	168,272	$10,673	$52.23	$46.48 - $56.09
Q3 2022	163,530	$9,517	$57.30	$48.04 - $62.41
Q2 2022	162,226	$11,074	$56.50	$51.40 - $61.79
Q1 2022	157,515	$10,916	$55.33	$51.99 - $58.82
Q4 2021	150,030	$10,741	$55.37	$50.52 - $58.38
Q3 2021	104,822	$6,799	$53.81	$50.29 - $56.36
Q2 2021	105,538	$7,044	$51.83	$48.47 - $54.72
Q1 2021	101,199	$6,426	$46.24	$42.93 - $49.03
Q4 2020	98,940	$6,151	$45.59	$42.50 - $48.65
Q3 2020	104,495	$6,348	$45.09	$41.45 - $49.53
Q2 2020	77,732	$4,625	$40.14	$31.55 - $48.06
Q1 2020	124,441	$6,205	$51.85	$27.50 - $61.26
Q4 2019	134,382	$9,895	$54.96	$51.22 - $58.75
Q3 2019	128,256	$9,835	$51.29	$47.82 - $55.10
Q2 2019	126,454	$8,722	$49.47	$46.46 - $52.08
Q1 2019	119,267	$8,773	$47.55	$42.67 - $51.70
Q4 2018	125,074	$7,885	$42.39	$38.08 - $46.19
Q3 2018	122,553	$6,972	$38.66	$35.73 - $40.29
Q2 2018	119,246	$6,414	$35.15	$32.65 - $37.10
Q1 2018	196,912	$10,186	$34.12	$31.34 - $37.69
Q4 2017	212,412	$12,112	$36.71	$34.61 - $38.32
Q3 2017	198,353	$11,344	$37.17	$34.45 - $39.07
Q2 2017	121,200	$6,688	$36.61	$33.87 - $39.79
Q1 2017	127,900	$7,614	$37.92	$35.97 - $40.47
Q4 2016	124,700	$7,168	$36.35	$33.08 - $41.74
Q3 2016	124,500	$8,333	$42.37	$39.48 - $44.94
Q2 2016	122,000	$8,462	$38.59	$35.87 - $42.99
Q1 2016	117,100	$7,320	$35.05	$30.67 - $38.57
Q4 2015	111,900	$5,777	$29.76	$27.43 - $31.85
Q3 2015	64,300	$3,047	$27.77	$25.82 - $29.13
Q4 2014	131,700	$6,283	$26.33	$23.34 - $28.76
Q3 2014	143,484	$5,852	$25.02	$23.15 - $25.95
Q2 2014	149,284	$6,631	$24.22	$22.48 - $25.36
Q1 2014	146,084	$5,968	$22.70	$20.42 - $25.00
Q4 2013	149,984	$5,598	$21.68	$20.09 - $23.51
Q3 2013	279,284	$11,101	$22.57	$20.80 - $24.73
Q2 2013	284,284	$11,917	$25.40	$21.30 - $29.55
Q1 2013	281,584	$12,769	$23.21	$21.22 - $24.66