VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025

Shares 77,574 Value ($000) $22,126 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 79,410 Value ($000) $24,428 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 61,385 Value ($000) $16,011 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 63,986 Value ($000) $14,928 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 62,403 Value ($000) $16,052 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 48,864 Value ($000) $12,237 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 48,701 Value ($000) $12,111 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 3,616 Value ($000) $987 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 3,654 Value ($000) $829 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 3,641 Value ($000) $736 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 3,641 Value ($000) $821 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 3,638 Value ($000) $624 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 3,637 Value ($000) $637 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 3,637 Value ($000) $574 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 3,600 Value ($000) $512 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 3,600 Value ($000) $661 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 3,600 Value ($000) $747 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 3,600 Value ($000) $609 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 3,600 Value ($000) $627 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 3,600 Value ($000) $608 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 3,600 Value ($000) $534 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 3,600 Value ($000) $488 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 3,600 Value ($000) $417 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 3,600 Value ($000) $389 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 3,600 Value ($000) $518 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 3,600 Value ($000) $544 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 3,600 Value ($000) $494 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 3,600 Value ($000) $426 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 3,600 Value ($000) $356 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 3,600 Value ($000) $400 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 3,600 Value ($000) $465 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 3,600 Value ($000) $411 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 3,600 Value ($000) $462 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 3,600 Value ($000) $431 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 3,600 Value ($000) $456 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 3,600 Value ($000) $434 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 3,600 Value ($000) $451 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 3,600 Value ($000) $409 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 3,600 Value ($000) $433 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 3,600 Value ($000) $380 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 3,600 Value ($000) $342 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 3,600 Value ($000) $321 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 3,600 Value ($000) $302 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 3,600 Value ($000) $303 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 3,600 Value ($000) $237 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 3,600 Value ($000) $217 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 3,600 Value ($000) $230 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 3,600 Value ($000) $239 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 3,600 Value ($000) $214 Avg Close $50.25 Range $45.81 - $54.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	77,574	$22,126	$293.14	$277.94 - $311.21
Q3 2025	79,410	$24,428	$283.25	$254.47 - $307.65
Q2 2025	61,385	$16,011	$256.02	$217.74 - $276.71
Q1 2025	63,986	$14,928	$252.23	$213.97 - $278.27
Q4 2024	62,403	$16,052	$266.73	$234.41 - $296.11
Q3 2024	48,864	$12,237	$245.85	$223.32 - $275.74
Q2 2024	48,701	$12,111	$255.31	$240.65 - $270.65
Q1 2024	3,616	$987	$243.03	$215.23 - $273.07
Q4 2023	3,654	$829	$208.58	$187.38 - $224.06
Q3 2023	3,641	$736	$213.74	$196.34 - $225.55
Q2 2023	3,641	$821	$187.93	$158.68 - $221.80
Q1 2023	3,638	$624	$173.63	$156.49 - $193.25
Q4 2022	3,637	$637	$166.92	$143.95 - $185.82
Q3 2022	3,637	$574	$158.20	$133.80 - $175.26
Q2 2022	3,600	$512	$160.39	$135.31 - $180.96
Q1 2022	3,600	$661	$180.88	$164.33 - $206.88
Q4 2021	3,600	$747	$187.39	$161.64 - $203.58
Q3 2021	3,600	$609	$172.91	$160.74 - $187.10
Q2 2021	3,600	$627	$172.26	$157.23 - $186.92
Q1 2021	3,600	$608	$155.90	$137.46 - $169.77
Q4 2020	3,600	$534	$136.81	$125.87 - $147.45
Q3 2020	3,600	$488	$120.24	$109.26 - $130.74
Q2 2020	3,600	$417	$104.50	$84.39 - $123.08
Q1 2020	3,600	$389	$121.47	$62.45 - $141.60
Q4 2019	3,600	$518	$135.83	$124.65 - $144.53
Q3 2019	3,600	$544	$133.67	$125.33 - $144.55
Q2 2019	3,600	$494	$120.56	$111.69 - $130.45
Q1 2019	3,600	$426	$101.79	$89.69 - $113.23
Q4 2018	3,600	$356	$95.27	$77.44 - $107.54
Q3 2018	3,600	$400	$108.68	$99.57 - $123.11
Q2 2018	3,600	$465	$115.27	$101.03 - $125.05
Q1 2018	3,600	$411	$117.48	$102.96 - $131.58
Q4 2017	3,600	$462	$113.72	$106.96 - $120.80
Q3 2017	3,600	$431	$111.47	$103.95 - $120.75
Q2 2017	3,600	$456	$116.40	$107.67 - $125.20
Q1 2017	3,600	$434	$113.13	$100.90 - $126.45
Q4 2016	3,600	$451	$111.71	$97.55 - $127.51
Q3 2016	3,600	$409	$108.68	$98.20 - $117.17
Q2 2016	3,600	$433	$104.21	$96.20 - $111.67
Q1 2016	3,600	$380	$87.06	$72.34 - $98.20
Q4 2015	3,600	$342	$88.90	$80.13 - $98.04
Q3 2015	3,600	$321	$85.31	$77.02 - $94.11
Q2 2015	3,600	$302	$79.81	$73.72 - $85.14
Q1 2015	3,600	$303	$70.59	$58.73 - $78.90
Q4 2014	3,600	$237	$57.64	$49.39 - $63.08
Q3 2014	3,600	$217	$57.55	$54.96 - $60.69
Q2 2014	3,600	$230	$57.68	$53.70 - $62.23
Q1 2014	3,600	$239	$58.15	$52.40 - $63.33
Q4 2013	3,600	$214	$50.25	$45.81 - $54.75