VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

State of Alaska, Department of Revenue's Holding History (CIK: 0001370102)

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

Q4 2025

Shares 13,134 Value ($000) $4 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 14,169 Value ($000) $4 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 14,826 Value ($000) $4 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 15,476 Value ($000) $4 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 15,056 Value ($000) $4 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 15,341 Value ($000) $4 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 14,416 Value ($000) $4 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 14,416 Value ($000) $4 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 14,351 Value ($000) $3 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 15,786 Value ($000) $3 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 16,491 Value ($000) $4 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 18,290 Value ($000) $3 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 18,603 Value ($000) $3 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 18,468 Value ($000) $2,912 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 19,083 Value ($000) $2,711 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 18,673 Value ($000) $3,430 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 19,203 Value ($000) $3,986 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 20,363 Value ($000) $3,444 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 20,603 Value ($000) $3,586 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 20,790 Value ($000) $3,508 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 21,552 Value ($000) $3,196 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 22,591 Value ($000) $3,061 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 23,554 Value ($000) $2,728 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 22,807 Value ($000) $2,464 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 21,755 Value ($000) $3,132 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 23,522 Value ($000) $3,557 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 21,149 Value ($000) $2,902 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 21,795 Value ($000) $2,579 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 23,039 Value ($000) $2,274 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 22,920 Value ($000) $2,548 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 22,110 Value ($000) $2,853 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 25,286 Value ($000) $2,884 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 21,916 Value ($000) $2,812 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 11,386 Value ($000) $1,361 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 4,301 Value ($000) $544 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 6,021 Value ($000) $725 Avg Close $113.13 Range $100.90 - $126.45

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,134	$4	$293.14	$277.94 - $311.21
Q3 2025	14,169	$4	$283.25	$254.47 - $307.65
Q2 2025	14,826	$4	$256.02	$217.74 - $276.71
Q1 2025	15,476	$4	$252.23	$213.97 - $278.27
Q4 2024	15,056	$4	$266.73	$234.41 - $296.11
Q3 2024	15,341	$4	$245.85	$223.32 - $275.74
Q2 2024	14,416	$4	$255.31	$240.65 - $270.65
Q1 2024	14,416	$4	$243.03	$215.23 - $273.07
Q4 2023	14,351	$3	$208.58	$187.38 - $224.06
Q3 2023	15,786	$3	$213.74	$196.34 - $225.55
Q2 2023	16,491	$4	$187.93	$158.68 - $221.80
Q1 2023	18,290	$3	$173.63	$156.49 - $193.25
Q4 2022	18,603	$3	$166.92	$143.95 - $185.82
Q3 2022	18,468	$2,912	$158.20	$133.80 - $175.26
Q2 2022	19,083	$2,711	$160.39	$135.31 - $180.96
Q1 2022	18,673	$3,430	$180.88	$164.33 - $206.88
Q4 2021	19,203	$3,986	$187.39	$161.64 - $203.58
Q3 2021	20,363	$3,444	$172.91	$160.74 - $187.10
Q2 2021	20,603	$3,586	$172.26	$157.23 - $186.92
Q1 2021	20,790	$3,508	$155.90	$137.46 - $169.77
Q4 2020	21,552	$3,196	$136.81	$125.87 - $147.45
Q3 2020	22,591	$3,061	$120.24	$109.26 - $130.74
Q2 2020	23,554	$2,728	$104.50	$84.39 - $123.08
Q1 2020	22,807	$2,464	$121.47	$62.45 - $141.60
Q4 2019	21,755	$3,132	$135.83	$124.65 - $144.53
Q3 2019	23,522	$3,557	$133.67	$125.33 - $144.55
Q2 2019	21,149	$2,902	$120.56	$111.69 - $130.45
Q1 2019	21,795	$2,579	$101.79	$89.69 - $113.23
Q4 2018	23,039	$2,274	$95.27	$77.44 - $107.54
Q3 2018	22,920	$2,548	$108.68	$99.57 - $123.11
Q2 2018	22,110	$2,853	$115.27	$101.03 - $125.05
Q1 2018	25,286	$2,884	$117.48	$102.96 - $131.58
Q4 2017	21,916	$2,812	$113.72	$106.96 - $120.80
Q3 2017	11,386	$1,361	$111.47	$103.95 - $120.75
Q2 2017	4,301	$544	$116.40	$107.67 - $125.20
Q1 2017	6,021	$725	$113.13	$100.90 - $126.45