VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

GREENWOOD CAPITAL ASSOCIATES LLC's Holding History (CIK: 0001161822)

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

Q4 2025

Shares 885 Value ($000) $252 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 1,015 Value ($000) $312 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 1,015 Value ($000) $265 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 1,100 Value ($000) $257 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 1,015 Value ($000) $261 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 1,015 Value ($000) $254 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 1,071 Value ($000) $266 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 1,071 Value ($000) $292 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 1,296 Value ($000) $294 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 1,296 Value ($000) $262 Avg Close $213.74 Range $196.34 - $225.55

Q1 2022

Shares 39,359 Value ($000) $7,230 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 49,501 Value ($000) $10,275 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 50,646 Value ($000) $8,567 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 51,903 Value ($000) $9,035 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 52,733 Value ($000) $8,899 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 69,848 Value ($000) $10,359 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 87,198 Value ($000) $11,819 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 93,704 Value ($000) $10,856 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 94,624 Value ($000) $10,226 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 48,166 Value ($000) $6,935 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 48,056 Value ($000) $7,268 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 48,495 Value ($000) $6,659 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 48,409 Value ($000) $5,732 Avg Close $101.79 Range $89.69 - $113.23

Q3 2014

Shares 3,510 Value ($000) $211 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 3,235 Value ($000) $206 Avg Close $57.68 Range $53.70 - $62.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	885	$252	$293.14	$277.94 - $311.21
Q3 2025	1,015	$312	$283.25	$254.47 - $307.65
Q2 2025	1,015	$265	$256.02	$217.74 - $276.71
Q1 2025	1,100	$257	$252.23	$213.97 - $278.27
Q4 2024	1,015	$261	$266.73	$234.41 - $296.11
Q3 2024	1,015	$254	$245.85	$223.32 - $275.74
Q2 2024	1,071	$266	$255.31	$240.65 - $270.65
Q1 2024	1,071	$292	$243.03	$215.23 - $273.07
Q4 2023	1,296	$294	$208.58	$187.38 - $224.06
Q3 2023	1,296	$262	$213.74	$196.34 - $225.55
Q1 2022	39,359	$7,230	$180.88	$164.33 - $206.88
Q4 2021	49,501	$10,275	$187.39	$161.64 - $203.58
Q3 2021	50,646	$8,567	$172.91	$160.74 - $187.10
Q2 2021	51,903	$9,035	$172.26	$157.23 - $186.92
Q1 2021	52,733	$8,899	$155.90	$137.46 - $169.77
Q4 2020	69,848	$10,359	$136.81	$125.87 - $147.45
Q3 2020	87,198	$11,819	$120.24	$109.26 - $130.74
Q2 2020	93,704	$10,856	$104.50	$84.39 - $123.08
Q1 2020	94,624	$10,226	$121.47	$62.45 - $141.60
Q4 2019	48,166	$6,935	$135.83	$124.65 - $144.53
Q3 2019	48,056	$7,268	$133.67	$125.33 - $144.55
Q2 2019	48,495	$6,659	$120.56	$111.69 - $130.45
Q1 2019	48,409	$5,732	$101.79	$89.69 - $113.23
Q3 2014	3,510	$211	$57.55	$54.96 - $60.69
Q2 2014	3,235	$206	$57.68	$53.70 - $62.23