UNIVERSAL HLTH SVCS INC

Ticker: UHS CUSIP: 913903100 Class: Common Stock

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

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

Q4 2025

Shares 11,751 Value ($000) $2,562 Avg Close $220.94 Range $195.60 - $246.13

Q3 2025

Shares 12,030 Value ($000) $2,459 Avg Close $179.65 Range $152.04 - $205.57

Q2 2025

Shares 12,272 Value ($000) $2,223 Avg Close $179.96 Range $153.53 - $198.44

Q1 2025

Shares 12,618 Value ($000) $2,371 Avg Close $181.70 Range $161.92 - $194.73

Q4 2024

Shares 12,713 Value ($000) $2,281 Avg Close $202.68 Range $174.63 - $239.03

Q3 2024

Shares 12,984 Value ($000) $2,973 Avg Close $214.27 Range $176.30 - $242.01

Q2 2024

Shares 13,164 Value ($000) $2,434 Avg Close $175.78 Range $151.62 - $192.87

Q1 2024

Shares 13,464 Value ($000) $2,457 Avg Close $163.89 Range $148.88 - $182.33

Q4 2023

Shares 13,446 Value ($000) $2,050 Avg Close $133.35 Range $118.74 - $153.91

Q3 2023

Shares 14,051 Value ($000) $1,767 Avg Close $135.05 Range $120.88 - $155.69

Q2 2023

Shares 14,302 Value ($000) $2,256 Avg Close $137.79 Range $123.94 - $156.80

Q1 2023

Shares 18,964 Value ($000) $2,410 Avg Close $136.14 Range $112.25 - $152.49

Q4 2022

Shares 20,554 Value ($000) $2,896 Avg Close $116.28 Range $81.22 - $140.40

Q3 2022

Shares 21,829 Value ($000) $1,925 Avg Close $101.60 Range $86.21 - $118.37

Q2 2022

Shares 22,254 Value ($000) $2,241 Avg Close $122.89 Range $97.16 - $155.26

Q1 2022

Shares 24,226 Value ($000) $3,512 Avg Close $135.55 Range $120.74 - $150.42

Q4 2021

Shares 24,228 Value ($000) $3,141 Avg Close $125.78 Range $113.86 - $137.96

Q3 2021

Shares 26,056 Value ($000) $3,605 Avg Close $147.91 Range $135.25 - $161.16

Q2 2021

Shares 28,522 Value ($000) $4,176 Avg Close $147.53 Range $128.77 - $158.53

Q1 2021

Shares 29,033 Value ($000) $3,873 Avg Close $129.20 Range $120.33 - $140.10

Q4 2020

Shares 31,216 Value ($000) $4,292 Avg Close $121.19 Range $100.67 - $136.60

Q3 2020

Shares 31,317 Value ($000) $3,352 Avg Close $104.18 Range $84.42 - $119.80

Q2 2020

Shares 33,209 Value ($000) $3,085 Avg Close $97.41 Range $81.12 - $111.57

Q1 2020

Shares 35,309 Value ($000) $3,498 Avg Close $123.19 Range $63.51 - $144.19

Q4 2019

Shares 35,301 Value ($000) $5,064 Avg Close $138.49 Range $127.01 - $146.82

Q3 2019

Shares 35,573 Value ($000) $5,291 Avg Close $139.36 Range $123.89 - $153.02

Q2 2019

Shares 38,657 Value ($000) $5,040 Avg Close $121.98 Range $114.21 - $131.38

Q1 2019

Shares 38,895 Value ($000) $5,203 Avg Close $127.52 Range $111.20 - $137.81

Q4 2018

Shares 39,699 Value ($000) $4,627 Avg Close $121.64 Range $109.21 - $135.20

Q3 2018

Shares 39,699 Value ($000) $5,075 Avg Close $118.69 Range $105.74 - $128.33

Q2 2018

Shares 40,903 Value ($000) $4,558 Avg Close $113.20 Range $106.95 - $118.80

Q1 2018

Shares 41,559 Value ($000) $4,921 Avg Close $114.66 Range $104.83 - $123.79

Q4 2017

Shares 42,467 Value ($000) $4,814 Avg Close $103.09 Range $91.85 - $112.16

Q3 2017

Shares 42,875 Value ($000) $4,757 Avg Close $108.48 Range $101.08 - $121.48

Q2 2017

Shares 124,024 Value ($000) $15,141 Avg Close $114.61 Range $106.45 - $121.75

Q1 2017

Shares 123,849 Value ($000) $15,413 Avg Close $113.71 Range $101.20 - $124.88

Q4 2016

Shares 123,179 Value ($000) $13,104 Avg Close $113.83 Range $95.91 - $124.17

Q3 2016

Shares 126,243 Value ($000) $15,556 Avg Close $121.65 Range $113.43 - $133.24

Q2 2016

Shares 142,625 Value ($000) $19,126 Avg Close $126.57 Range $116.45 - $134.10

Q1 2016

Shares 214,135 Value ($000) $26,707 Avg Close $107.84 Range $96.65 - $121.54

Q4 2015

Shares 215,966 Value ($000) $25,806 Avg Close $117.13 Range $102.74 - $126.16

Q3 2015

Shares 220,429 Value ($000) $27,512 Avg Close $133.25 Range $114.76 - $142.20

Q2 2015

Shares 182,972 Value ($000) $26,000 Avg Close $119.82 Range $105.04 - $137.83

Q1 2015

Shares 183,459 Value ($000) $21,595 Avg Close $105.74 Range $96.70 - $116.64

Q4 2014

Shares 185,339 Value ($000) $20,621 Avg Close $100.30 Range $91.29 - $107.74

Q3 2014

Shares 185,388 Value ($000) $19,373 Avg Close $101.37 Range $87.04 - $110.39

Q2 2014

Shares 253,631 Value ($000) $24,288 Avg Close $82.36 Range $69.64 - $94.32

Q1 2014

Shares 253,589 Value ($000) $20,812 Avg Close $76.70 Range $70.72 - $82.01

Q4 2013

Shares 312,060 Value ($000) $25,358 Avg Close $76.09 Range $71.38 - $79.86

Q3 2013

Shares 312,060 Value ($000) $23,401 Avg Close $66.39 Range $60.42 - $71.74

Q2 2013

Shares 310,900 Value ($000) $20,818 Avg Close $62.83 Range $56.17 - $68.06

Q1 2013

Shares 310,214 Value ($000) $19,813 Avg Close $54.36 Range $46.49 - $61.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,751	$2,562	$220.94	$195.60 - $246.13
Q3 2025	12,030	$2,459	$179.65	$152.04 - $205.57
Q2 2025	12,272	$2,223	$179.96	$153.53 - $198.44
Q1 2025	12,618	$2,371	$181.70	$161.92 - $194.73
Q4 2024	12,713	$2,281	$202.68	$174.63 - $239.03
Q3 2024	12,984	$2,973	$214.27	$176.30 - $242.01
Q2 2024	13,164	$2,434	$175.78	$151.62 - $192.87
Q1 2024	13,464	$2,457	$163.89	$148.88 - $182.33
Q4 2023	13,446	$2,050	$133.35	$118.74 - $153.91
Q3 2023	14,051	$1,767	$135.05	$120.88 - $155.69
Q2 2023	14,302	$2,256	$137.79	$123.94 - $156.80
Q1 2023	18,964	$2,410	$136.14	$112.25 - $152.49
Q4 2022	20,554	$2,896	$116.28	$81.22 - $140.40
Q3 2022	21,829	$1,925	$101.60	$86.21 - $118.37
Q2 2022	22,254	$2,241	$122.89	$97.16 - $155.26
Q1 2022	24,226	$3,512	$135.55	$120.74 - $150.42
Q4 2021	24,228	$3,141	$125.78	$113.86 - $137.96
Q3 2021	26,056	$3,605	$147.91	$135.25 - $161.16
Q2 2021	28,522	$4,176	$147.53	$128.77 - $158.53
Q1 2021	29,033	$3,873	$129.20	$120.33 - $140.10
Q4 2020	31,216	$4,292	$121.19	$100.67 - $136.60
Q3 2020	31,317	$3,352	$104.18	$84.42 - $119.80
Q2 2020	33,209	$3,085	$97.41	$81.12 - $111.57
Q1 2020	35,309	$3,498	$123.19	$63.51 - $144.19
Q4 2019	35,301	$5,064	$138.49	$127.01 - $146.82
Q3 2019	35,573	$5,291	$139.36	$123.89 - $153.02
Q2 2019	38,657	$5,040	$121.98	$114.21 - $131.38
Q1 2019	38,895	$5,203	$127.52	$111.20 - $137.81
Q4 2018	39,699	$4,627	$121.64	$109.21 - $135.20
Q3 2018	39,699	$5,075	$118.69	$105.74 - $128.33
Q2 2018	40,903	$4,558	$113.20	$106.95 - $118.80
Q1 2018	41,559	$4,921	$114.66	$104.83 - $123.79
Q4 2017	42,467	$4,814	$103.09	$91.85 - $112.16
Q3 2017	42,875	$4,757	$108.48	$101.08 - $121.48
Q2 2017	124,024	$15,141	$114.61	$106.45 - $121.75
Q1 2017	123,849	$15,413	$113.71	$101.20 - $124.88
Q4 2016	123,179	$13,104	$113.83	$95.91 - $124.17
Q3 2016	126,243	$15,556	$121.65	$113.43 - $133.24
Q2 2016	142,625	$19,126	$126.57	$116.45 - $134.10
Q1 2016	214,135	$26,707	$107.84	$96.65 - $121.54
Q4 2015	215,966	$25,806	$117.13	$102.74 - $126.16
Q3 2015	220,429	$27,512	$133.25	$114.76 - $142.20
Q2 2015	182,972	$26,000	$119.82	$105.04 - $137.83
Q1 2015	183,459	$21,595	$105.74	$96.70 - $116.64
Q4 2014	185,339	$20,621	$100.30	$91.29 - $107.74
Q3 2014	185,388	$19,373	$101.37	$87.04 - $110.39
Q2 2014	253,631	$24,288	$82.36	$69.64 - $94.32
Q1 2014	253,589	$20,812	$76.70	$70.72 - $82.01
Q4 2013	312,060	$25,358	$76.09	$71.38 - $79.86
Q3 2013	312,060	$23,401	$66.39	$60.42 - $71.74
Q2 2013	310,900	$20,818	$62.83	$56.17 - $68.06
Q1 2013	310,214	$19,813	$54.36	$46.49 - $61.80