VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Baker Avenue Asset Management, LP's Holding History (CIK: 0001432529)

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

Q4 2025

Shares 38,743 Value ($000) $11,050 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 36,446 Value ($000) $11,211 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 37,337 Value ($000) $9,738 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 36,772 Value ($000) $8,579 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 32,402 Value ($000) $8,335 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 9,016 Value ($000) $2,258 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 9,041 Value ($000) $2,248 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 9,041 Value ($000) $2,468 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 8,855 Value ($000) $2,010 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 8,331 Value ($000) $1,683 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 8,120 Value ($000) $1,831 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 8,215 Value ($000) $1,409 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 7,947 Value ($000) $1,392 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 6,903 Value ($000) $1,089 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 6,760 Value ($000) $961 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 6,785 Value ($000) $1,246 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 8,722 Value ($000) $1,811 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 8,485 Value ($000) $1,435 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 8,700 Value ($000) $1,514 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 9,015 Value ($000) $1,521 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 8,749 Value ($000) $1,297 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 102,971 Value ($000) $13,956 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 107,145 Value ($000) $12,413 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 6,037 Value ($000) $652 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 6,872 Value ($000) $989 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 8,152 Value ($000) $1,232 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 10,631 Value ($000) $1,459 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 11,621 Value ($000) $1,375 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 9,081 Value ($000) $897 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 12,856 Value ($000) $1,430 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 11,659 Value ($000) $1,505 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 7,738 Value ($000) $883 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 7,389 Value ($000) $949 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 7,299 Value ($000) $873 Avg Close $111.47 Range $103.95 - $120.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,743	$11,050	$293.14	$277.94 - $311.21
Q3 2025	36,446	$11,211	$283.25	$254.47 - $307.65
Q2 2025	37,337	$9,738	$256.02	$217.74 - $276.71
Q1 2025	36,772	$8,579	$252.23	$213.97 - $278.27
Q4 2024	32,402	$8,335	$266.73	$234.41 - $296.11
Q3 2024	9,016	$2,258	$245.85	$223.32 - $275.74
Q2 2024	9,041	$2,248	$255.31	$240.65 - $270.65
Q1 2024	9,041	$2,468	$243.03	$215.23 - $273.07
Q4 2023	8,855	$2,010	$208.58	$187.38 - $224.06
Q3 2023	8,331	$1,683	$213.74	$196.34 - $225.55
Q2 2023	8,120	$1,831	$187.93	$158.68 - $221.80
Q1 2023	8,215	$1,409	$173.63	$156.49 - $193.25
Q4 2022	7,947	$1,392	$166.92	$143.95 - $185.82
Q3 2022	6,903	$1,089	$158.20	$133.80 - $175.26
Q2 2022	6,760	$961	$160.39	$135.31 - $180.96
Q1 2022	6,785	$1,246	$180.88	$164.33 - $206.88
Q4 2021	8,722	$1,811	$187.39	$161.64 - $203.58
Q3 2021	8,485	$1,435	$172.91	$160.74 - $187.10
Q2 2021	8,700	$1,514	$172.26	$157.23 - $186.92
Q1 2021	9,015	$1,521	$155.90	$137.46 - $169.77
Q4 2020	8,749	$1,297	$136.81	$125.87 - $147.45
Q3 2020	102,971	$13,956	$120.24	$109.26 - $130.74
Q2 2020	107,145	$12,413	$104.50	$84.39 - $123.08
Q1 2020	6,037	$652	$121.47	$62.45 - $141.60
Q4 2019	6,872	$989	$135.83	$124.65 - $144.53
Q3 2019	8,152	$1,232	$133.67	$125.33 - $144.55
Q2 2019	10,631	$1,459	$120.56	$111.69 - $130.45
Q1 2019	11,621	$1,375	$101.79	$89.69 - $113.23
Q4 2018	9,081	$897	$95.27	$77.44 - $107.54
Q3 2018	12,856	$1,430	$108.68	$99.57 - $123.11
Q2 2018	11,659	$1,505	$115.27	$101.03 - $125.05
Q1 2018	7,738	$883	$117.48	$102.96 - $131.58
Q4 2017	7,389	$949	$113.72	$106.96 - $120.80
Q3 2017	7,299	$873	$111.47	$103.95 - $120.75