VERIZON COMMUNICATIONS INC

Ticker: VZ CUSIP: 92343V104 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q4 2025

Shares 13,833 Value ($000) $563 Avg Close $40.48 Range $38.39 - $43.34

Q3 2025

Shares 22,312 Value ($000) $981 Avg Close $42.49 Range $40.00 - $44.98

Q2 2025

Shares 22,166 Value ($000) $959 Avg Close $41.82 Range $38.92 - $43.98

Q1 2025

Shares 23,983 Value ($000) $1,088 Avg Close $39.58 Range $35.79 - $45.09

Q4 2024

Shares 26,487 Value ($000) $1,059 Avg Close $39.40 Range $36.86 - $41.85

Q3 2024

Shares 37,304 Value ($000) $1,675 Avg Close $38.39 Range $35.65 - $41.79

Q2 2024

Shares 55,064 Value ($000) $2,208 Avg Close $36.47 Range $34.95 - $38.73

Q1 2024

Shares 44,594 Value ($000) $1,871 Avg Close $35.93 Range $33.05 - $38.54

Q4 2023

Shares 55,064 Value ($000) $2,208 Avg Close $31.00 Range $26.44 - $34.10

Q3 2023

Shares 63,696 Value ($000) $2,064 Avg Close $28.99 Range $26.84 - $31.79

Q2 2023

Shares 76,834 Value ($000) $2,857 Avg Close $31.20 Range $28.45 - $33.56

Q1 2023

Shares 105,362 Value ($000) $4,098 Avg Close $32.70 Range $30.01 - $35.01

Q4 2022

Shares 117,001 Value ($000) $4,610 Avg Close $30.76 Range $28.23 - $32.43

Q3 2022

Shares 117,026 Value ($000) $4,443 Avg Close $35.76 Range $30.50 - $41.27

Q2 2022

Shares 117,081 Value ($000) $5,942 Avg Close $40.11 Range $36.15 - $44.05

Q1 2022

Shares 118,208 Value ($000) $6,022 Avg Close $41.50 Range $39.83 - $43.43

Q4 2021

Shares 116,055 Value ($000) $6,030 Avg Close $40.39 Range $38.50 - $42.11

Q3 2021

Shares 117,604 Value ($000) $6,352 Avg Close $42.32 Range $41.34 - $43.53

Q2 2021

Shares 121,289 Value ($000) $6,796 Avg Close $43.42 Range $42.07 - $45.31

Q1 2021

Shares 126,475 Value ($000) $7,355 Avg Close $42.25 Range $40.32 - $44.18

Q4 2020

Shares 128,852 Value ($000) $7,570 Avg Close $43.98 Range $41.52 - $45.91

Q3 2020

Shares 128,212 Value ($000) $7,627 Avg Close $42.57 Range $39.42 - $45.10

Q2 2020

Shares 128,879 Value ($000) $7,105 Avg Close $40.75 Range $37.42 - $42.72

Q1 2020

Shares 127,452 Value ($000) $6,848 Avg Close $41.01 Range $35.04 - $43.76

Q4 2019

Shares 125,915 Value ($000) $7,731 Avg Close $42.79 Range $40.99 - $44.18

Q3 2019

Shares 123,850 Value ($000) $7,476 Avg Close $40.44 Range $38.24 - $42.87

Q2 2019

Shares 122,897 Value ($000) $7,021 Avg Close $40.03 Range $37.73 - $42.10

Q1 2019

Shares 126,411 Value ($000) $7,475 Avg Close $38.95 Range $35.99 - $42.12

Q4 2018

Shares 146,566 Value ($000) $8,240 Avg Close $38.62 Range $35.70 - $41.95

Q3 2018

Shares 107,533 Value ($000) $5,741 Avg Close $35.64 Range $33.10 - $37.34

Q2 2018

Shares 107,717 Value ($000) $5,419 Avg Close $32.21 Range $30.70 - $34.43

Q1 2018

Shares 103,106 Value ($000) $4,931 Avg Close $33.03 Range $30.39 - $36.03

Q4 2017

Shares 103,913 Value ($000) $5,500 Avg Close $31.96 Range $28.60 - $34.92

Q3 2017

Shares 103,261 Value ($000) $5,110 Avg Close $30.23 Range $27.51 - $32.34

Q2 2017

Shares 102,702 Value ($000) $4,587 Avg Close $29.53 Range $28.14 - $31.43

Q1 2017

Shares 103,680 Value ($000) $5,054 Avg Close $31.43 Range $29.96 - $34.01

Q4 2016

Shares 103,798 Value ($000) $5,541 Avg Close $30.99 Range $28.54 - $33.43

Q3 2016

Shares 102,821 Value ($000) $5,345 Avg Close $32.90 Range $31.29 - $34.57

Q2 2016

Shares 100,848 Value ($000) $5,631 Avg Close $31.47 Range $29.78 - $33.95

Q1 2016

Shares 99,823 Value ($000) $5,398 Avg Close $30.04 Range $26.31 - $32.66

Q4 2015

Shares 100,350 Value ($000) $4,638 Avg Close $26.92 Range $24.72 - $28.03

Q3 2015

Shares 99,630 Value ($000) $4,335 Avg Close $27.01 Range $22.30 - $28.27

Q2 2015

Shares 83,431 Value ($000) $3,889 Avg Close $28.32 Range $26.98 - $29.45

Q1 2015

Shares 99,612 Value ($000) $4,844 Avg Close $27.62 Range $25.98 - $28.62

Q4 2014

Shares 96,830 Value ($000) $4,530 Avg Close $27.66 Range $25.52 - $29.27

Q3 2014

Shares 95,607 Value ($000) $4,779 Avg Close $27.80 Range $26.97 - $30.03

Q2 2014

Shares 93,323 Value ($000) $4,566 Avg Close $26.80 Range $25.38 - $27.86

Q1 2014

Shares 98,053 Value ($000) $4,664 Avg Close $25.87 Range $24.89 - $26.87

Q4 2013

Shares 93,521 Value ($000) $4,596 Avg Close $26.61 Range $24.81 - $27.89

Q3 2013

Shares 95,688 Value ($000) $4,466 Avg Close $26.13 Range $24.14 - $27.82

Q2 2013

Shares 92,910 Value ($000) $4,677 Avg Close $27.04 Range $25.33 - $28.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,833	$563	$40.48	$38.39 - $43.34
Q3 2025	22,312	$981	$42.49	$40.00 - $44.98
Q2 2025	22,166	$959	$41.82	$38.92 - $43.98
Q1 2025	23,983	$1,088	$39.58	$35.79 - $45.09
Q4 2024	26,487	$1,059	$39.40	$36.86 - $41.85
Q3 2024	37,304	$1,675	$38.39	$35.65 - $41.79
Q2 2024	55,064	$2,208	$36.47	$34.95 - $38.73
Q1 2024	44,594	$1,871	$35.93	$33.05 - $38.54
Q4 2023	55,064	$2,208	$31.00	$26.44 - $34.10
Q3 2023	63,696	$2,064	$28.99	$26.84 - $31.79
Q2 2023	76,834	$2,857	$31.20	$28.45 - $33.56
Q1 2023	105,362	$4,098	$32.70	$30.01 - $35.01
Q4 2022	117,001	$4,610	$30.76	$28.23 - $32.43
Q3 2022	117,026	$4,443	$35.76	$30.50 - $41.27
Q2 2022	117,081	$5,942	$40.11	$36.15 - $44.05
Q1 2022	118,208	$6,022	$41.50	$39.83 - $43.43
Q4 2021	116,055	$6,030	$40.39	$38.50 - $42.11
Q3 2021	117,604	$6,352	$42.32	$41.34 - $43.53
Q2 2021	121,289	$6,796	$43.42	$42.07 - $45.31
Q1 2021	126,475	$7,355	$42.25	$40.32 - $44.18
Q4 2020	128,852	$7,570	$43.98	$41.52 - $45.91
Q3 2020	128,212	$7,627	$42.57	$39.42 - $45.10
Q2 2020	128,879	$7,105	$40.75	$37.42 - $42.72
Q1 2020	127,452	$6,848	$41.01	$35.04 - $43.76
Q4 2019	125,915	$7,731	$42.79	$40.99 - $44.18
Q3 2019	123,850	$7,476	$40.44	$38.24 - $42.87
Q2 2019	122,897	$7,021	$40.03	$37.73 - $42.10
Q1 2019	126,411	$7,475	$38.95	$35.99 - $42.12
Q4 2018	146,566	$8,240	$38.62	$35.70 - $41.95
Q3 2018	107,533	$5,741	$35.64	$33.10 - $37.34
Q2 2018	107,717	$5,419	$32.21	$30.70 - $34.43
Q1 2018	103,106	$4,931	$33.03	$30.39 - $36.03
Q4 2017	103,913	$5,500	$31.96	$28.60 - $34.92
Q3 2017	103,261	$5,110	$30.23	$27.51 - $32.34
Q2 2017	102,702	$4,587	$29.53	$28.14 - $31.43
Q1 2017	103,680	$5,054	$31.43	$29.96 - $34.01
Q4 2016	103,798	$5,541	$30.99	$28.54 - $33.43
Q3 2016	102,821	$5,345	$32.90	$31.29 - $34.57
Q2 2016	100,848	$5,631	$31.47	$29.78 - $33.95
Q1 2016	99,823	$5,398	$30.04	$26.31 - $32.66
Q4 2015	100,350	$4,638	$26.92	$24.72 - $28.03
Q3 2015	99,630	$4,335	$27.01	$22.30 - $28.27
Q2 2015	83,431	$3,889	$28.32	$26.98 - $29.45
Q1 2015	99,612	$4,844	$27.62	$25.98 - $28.62
Q4 2014	96,830	$4,530	$27.66	$25.52 - $29.27
Q3 2014	95,607	$4,779	$27.80	$26.97 - $30.03
Q2 2014	93,323	$4,566	$26.80	$25.38 - $27.86
Q1 2014	98,053	$4,664	$25.87	$24.89 - $26.87
Q4 2013	93,521	$4,596	$26.61	$24.81 - $27.89
Q3 2013	95,688	$4,466	$26.13	$24.14 - $27.82
Q2 2013	92,910	$4,677	$27.04	$25.33 - $28.80