VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 36,256 Value ($000) $10,341 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 39,077 Value ($000) $12,021 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 38,611 Value ($000) $10,071 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 38,191 Value ($000) $8,910 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 38,357 Value ($000) $9,867 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 37,891 Value ($000) $9,489 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 36,323 Value ($000) $9,033 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 36,547 Value ($000) $9,974 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 36,517 Value ($000) $8,290 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 36,302 Value ($000) $7,334 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 36,312 Value ($000) $8,186 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 38,640 Value ($000) $6,629 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 37,618 Value ($000) $6,587 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 36,489 Value ($000) $5,755 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 37,061 Value ($000) $5,266 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 36,939 Value ($000) $6,786 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 36,124 Value ($000) $7,499 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 37,231 Value ($000) $6,298 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 37,464 Value ($000) $6,521 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 38,206 Value ($000) $6,447 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 37,980 Value ($000) $5,633 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 40,298 Value ($000) $5,462 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 30,840 Value ($000) $3,573 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 30,459 Value ($000) $3,292 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 24,853 Value ($000) $3,579 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 24,701 Value ($000) $3,736 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 25,123 Value ($000) $3,450 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 25,314 Value ($000) $2,997 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 27,132 Value ($000) $2,681 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 32,783 Value ($000) $3,645 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 32,486 Value ($000) $4,193 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 70,094 Value ($000) $8,003 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 72,894 Value ($000) $9,357 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 66,590 Value ($000) $7,964 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 32,726 Value ($000) $4,146 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 32,726 Value ($000) $3,943 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 32,726 Value ($000) $4,096 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 32,726 Value ($000) $3,722 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 32,626 Value ($000) $3,927 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 36,126 Value ($000) $3,814 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 36,326 Value ($000) $3,450 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 36,426 Value ($000) $3,249 Avg Close $85.31 Range $77.02 - $94.11

Q4 2014

Shares 36,826 Value ($000) $2,420 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 36,426 Value ($000) $2,193 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 37,126 Value ($000) $2,366 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 36,826 Value ($000) $2,447 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 37,126 Value ($000) $2,206 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 38,426 Value ($000) $1,990 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 38,426 Value ($000) $1,860 Avg Close $46.69 Range $41.33 - $50.72

Q1 2013

Shares 38,826 Value ($000) $2,007 Avg Close $49.38 Range $44.91 - $54.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,256	$10,341	$293.14	$277.94 - $311.21
Q3 2025	39,077	$12,021	$283.25	$254.47 - $307.65
Q2 2025	38,611	$10,071	$256.02	$217.74 - $276.71
Q1 2025	38,191	$8,910	$252.23	$213.97 - $278.27
Q4 2024	38,357	$9,867	$266.73	$234.41 - $296.11
Q3 2024	37,891	$9,489	$245.85	$223.32 - $275.74
Q2 2024	36,323	$9,033	$255.31	$240.65 - $270.65
Q1 2024	36,547	$9,974	$243.03	$215.23 - $273.07
Q4 2023	36,517	$8,290	$208.58	$187.38 - $224.06
Q3 2023	36,302	$7,334	$213.74	$196.34 - $225.55
Q2 2023	36,312	$8,186	$187.93	$158.68 - $221.80
Q1 2023	38,640	$6,629	$173.63	$156.49 - $193.25
Q4 2022	37,618	$6,587	$166.92	$143.95 - $185.82
Q3 2022	36,489	$5,755	$158.20	$133.80 - $175.26
Q2 2022	37,061	$5,266	$160.39	$135.31 - $180.96
Q1 2022	36,939	$6,786	$180.88	$164.33 - $206.88
Q4 2021	36,124	$7,499	$187.39	$161.64 - $203.58
Q3 2021	37,231	$6,298	$172.91	$160.74 - $187.10
Q2 2021	37,464	$6,521	$172.26	$157.23 - $186.92
Q1 2021	38,206	$6,447	$155.90	$137.46 - $169.77
Q4 2020	37,980	$5,633	$136.81	$125.87 - $147.45
Q3 2020	40,298	$5,462	$120.24	$109.26 - $130.74
Q2 2020	30,840	$3,573	$104.50	$84.39 - $123.08
Q1 2020	30,459	$3,292	$121.47	$62.45 - $141.60
Q4 2019	24,853	$3,579	$135.83	$124.65 - $144.53
Q3 2019	24,701	$3,736	$133.67	$125.33 - $144.55
Q2 2019	25,123	$3,450	$120.56	$111.69 - $130.45
Q1 2019	25,314	$2,997	$101.79	$89.69 - $113.23
Q4 2018	27,132	$2,681	$95.27	$77.44 - $107.54
Q3 2018	32,783	$3,645	$108.68	$99.57 - $123.11
Q2 2018	32,486	$4,193	$115.27	$101.03 - $125.05
Q1 2018	70,094	$8,003	$117.48	$102.96 - $131.58
Q4 2017	72,894	$9,357	$113.72	$106.96 - $120.80
Q3 2017	66,590	$7,964	$111.47	$103.95 - $120.75
Q2 2017	32,726	$4,146	$116.40	$107.67 - $125.20
Q1 2017	32,726	$3,943	$113.13	$100.90 - $126.45
Q4 2016	32,726	$4,096	$111.71	$97.55 - $127.51
Q3 2016	32,726	$3,722	$108.68	$98.20 - $117.17
Q2 2016	32,626	$3,927	$104.21	$96.20 - $111.67
Q1 2016	36,126	$3,814	$87.06	$72.34 - $98.20
Q4 2015	36,326	$3,450	$88.90	$80.13 - $98.04
Q3 2015	36,426	$3,249	$85.31	$77.02 - $94.11
Q4 2014	36,826	$2,420	$57.64	$49.39 - $63.08
Q3 2014	36,426	$2,193	$57.55	$54.96 - $60.69
Q2 2014	37,126	$2,366	$57.68	$53.70 - $62.23
Q1 2014	36,826	$2,447	$58.15	$52.40 - $63.33
Q4 2013	37,126	$2,206	$50.25	$45.81 - $54.75
Q3 2013	38,426	$1,990	$45.03	$42.06 - $49.50
Q2 2013	38,426	$1,860	$46.69	$41.33 - $50.72
Q1 2013	38,826	$2,007	$49.38	$44.91 - $54.12