AKAMAI TECHNOLOGIES INC

Ticker: AKAM CUSIP: 00971T101 Class: COM

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

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

Q4 2025

Shares 40,023 Value ($000) $3,492 Avg Close $82.26 Range $70.82 - $92.00

Q3 2025

Shares 43,242 Value ($000) $3,276 Avg Close $77.08 Range $69.78 - $81.45

Q2 2025

Shares 42,693 Value ($000) $3,405 Avg Close $77.69 Range $67.51 - $86.15

Q1 2025

Shares 43,428 Value ($000) $3,496 Avg Close $89.72 Range $75.50 - $103.75

Q4 2024

Shares 43,997 Value ($000) $4,208 Avg Close $98.08 Range $84.70 - $106.80

Q3 2024

Shares 43,638 Value ($000) $4,405 Avg Close $97.47 Range $89.02 - $103.15

Q2 2024

Shares 41,624 Value ($000) $3,749 Avg Close $96.69 Range $87.59 - $109.98

Q1 2024

Shares 41,486 Value ($000) $4,512 Avg Close $115.24 Range $106.57 - $129.17

Q4 2023

Shares 41,697 Value ($000) $4,935 Avg Close $111.25 Range $101.14 - $120.61

Q3 2023

Shares 41,524 Value ($000) $4,424 Avg Close $99.58 Range $88.90 - $109.05

Q2 2023

Shares 42,657 Value ($000) $3,834 Avg Close $85.66 Range $76.85 - $94.19

Q1 2023

Shares 45,715 Value ($000) $3,579 Avg Close $80.97 Range $70.65 - $91.77

Q4 2022

Shares 44,994 Value ($000) $3,793 Avg Close $87.06 Range $76.28 - $96.14

Q3 2022

Shares 44,015 Value ($000) $3,535 Avg Close $91.03 Range $79.80 - $98.81

Q2 2022

Shares 44,752 Value ($000) $4,087 Avg Close $104.21 Range $86.99 - $123.25

Q1 2022

Shares 45,228 Value ($000) $5,400 Avg Close $112.16 Range $96.86 - $121.80

Q4 2021

Shares 44,333 Value ($000) $5,189 Avg Close $109.98 Range $101.33 - $119.68

Q3 2021

Shares 45,742 Value ($000) $4,784 Avg Close $114.26 Range $104.38 - $120.68

Q2 2021

Shares 46,072 Value ($000) $5,372 Avg Close $111.54 Range $102.07 - $119.30

Q1 2021

Shares 46,938 Value ($000) $4,783 Avg Close $103.25 Range $92.64 - $124.91

Q4 2020

Shares 46,656 Value ($000) $4,898 Avg Close $104.66 Range $94.12 - $115.84

Q3 2020

Shares 49,378 Value ($000) $5,458 Avg Close $111.00 Range $104.08 - $120.00

Q2 2020

Shares 37,736 Value ($000) $4,041 Avg Close $100.53 Range $88.75 - $108.25

Q1 2020

Shares 98,857 Value ($000) $9,044 Avg Close $92.71 Range $75.18 - $103.34

Q4 2019

Shares 114,560 Value ($000) $9,896 Avg Close $87.43 Range $82.88 - $92.60

Q3 2019

Shares 97,241 Value ($000) $8,886 Avg Close $86.79 Range $80.09 - $93.12

Q2 2019

Shares 95,195 Value ($000) $7,629 Avg Close $77.34 Range $72.08 - $86.19

Q1 2019

Shares 111,871 Value ($000) $8,022 Avg Close $67.81 Range $57.18 - $73.68

Q4 2018

Shares 113,659 Value ($000) $6,942 Avg Close $66.51 Range $58.33 - $73.99

Q3 2018

Shares 140,787 Value ($000) $10,299 Avg Close $75.13 Range $69.38 - $81.24

Q2 2018

Shares 143,160 Value ($000) $10,484 Avg Close $75.02 Range $68.50 - $83.08

Q1 2018

Shares 100,037 Value ($000) $7,101 Avg Close $68.09 Range $61.00 - $78.28

Q4 2017

Shares 92,737 Value ($000) $6,032 Avg Close $55.35 Range $48.72 - $68.03

Q3 2017

Shares 88,607 Value ($000) $4,317 Avg Close $47.83 Range $44.65 - $53.45

Q2 2017

Shares 42,918 Value ($000) $2,138 Avg Close $52.77 Range $46.81 - $62.58

Q1 2017

Shares 42,918 Value ($000) $2,562 Avg Close $65.71 Range $59.50 - $71.64

Q4 2016

Shares 42,818 Value ($000) $2,855 Avg Close $63.69 Range $52.63 - $71.04

Q3 2016

Shares 43,018 Value ($000) $2,280 Avg Close $53.52 Range $47.80 - $58.47

Q2 2016

Shares 43,118 Value ($000) $2,412 Avg Close $52.62 Range $48.88 - $57.50

Q1 2016

Shares 47,918 Value ($000) $2,663 Avg Close $50.81 Range $39.43 - $57.05

Q4 2015

Shares 47,718 Value ($000) $2,511 Avg Close $61.44 Range $50.56 - $76.39

Q3 2015

Shares 48,818 Value ($000) $3,371 Avg Close $72.12 Range $63.14 - $76.98

Q4 2014

Shares 49,818 Value ($000) $3,136 Avg Close $60.28 Range $51.74 - $65.39

Q3 2014

Shares 49,618 Value ($000) $2,967 Avg Close $60.11 Range $56.40 - $64.74

Q2 2014

Shares 48,918 Value ($000) $2,986 Avg Close $55.61 Range $50.52 - $62.76

Q1 2014

Shares 50,018 Value ($000) $2,911 Avg Close $55.22 Range $45.59 - $63.15

Q4 2013

Shares 51,218 Value ($000) $2,416 Avg Close $47.19 Range $43.74 - $53.61

Q3 2013

Shares 52,718 Value ($000) $2,725 Avg Close $47.16 Range $42.17 - $53.20

Q2 2013

Shares 52,618 Value ($000) $2,238 Avg Close $41.83 Range $32.63 - $48.47

Q1 2013

Shares 57,018 Value ($000) $2,012 Avg Close $37.93 Range $33.55 - $42.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,023	$3,492	$82.26	$70.82 - $92.00
Q3 2025	43,242	$3,276	$77.08	$69.78 - $81.45
Q2 2025	42,693	$3,405	$77.69	$67.51 - $86.15
Q1 2025	43,428	$3,496	$89.72	$75.50 - $103.75
Q4 2024	43,997	$4,208	$98.08	$84.70 - $106.80
Q3 2024	43,638	$4,405	$97.47	$89.02 - $103.15
Q2 2024	41,624	$3,749	$96.69	$87.59 - $109.98
Q1 2024	41,486	$4,512	$115.24	$106.57 - $129.17
Q4 2023	41,697	$4,935	$111.25	$101.14 - $120.61
Q3 2023	41,524	$4,424	$99.58	$88.90 - $109.05
Q2 2023	42,657	$3,834	$85.66	$76.85 - $94.19
Q1 2023	45,715	$3,579	$80.97	$70.65 - $91.77
Q4 2022	44,994	$3,793	$87.06	$76.28 - $96.14
Q3 2022	44,015	$3,535	$91.03	$79.80 - $98.81
Q2 2022	44,752	$4,087	$104.21	$86.99 - $123.25
Q1 2022	45,228	$5,400	$112.16	$96.86 - $121.80
Q4 2021	44,333	$5,189	$109.98	$101.33 - $119.68
Q3 2021	45,742	$4,784	$114.26	$104.38 - $120.68
Q2 2021	46,072	$5,372	$111.54	$102.07 - $119.30
Q1 2021	46,938	$4,783	$103.25	$92.64 - $124.91
Q4 2020	46,656	$4,898	$104.66	$94.12 - $115.84
Q3 2020	49,378	$5,458	$111.00	$104.08 - $120.00
Q2 2020	37,736	$4,041	$100.53	$88.75 - $108.25
Q1 2020	98,857	$9,044	$92.71	$75.18 - $103.34
Q4 2019	114,560	$9,896	$87.43	$82.88 - $92.60
Q3 2019	97,241	$8,886	$86.79	$80.09 - $93.12
Q2 2019	95,195	$7,629	$77.34	$72.08 - $86.19
Q1 2019	111,871	$8,022	$67.81	$57.18 - $73.68
Q4 2018	113,659	$6,942	$66.51	$58.33 - $73.99
Q3 2018	140,787	$10,299	$75.13	$69.38 - $81.24
Q2 2018	143,160	$10,484	$75.02	$68.50 - $83.08
Q1 2018	100,037	$7,101	$68.09	$61.00 - $78.28
Q4 2017	92,737	$6,032	$55.35	$48.72 - $68.03
Q3 2017	88,607	$4,317	$47.83	$44.65 - $53.45
Q2 2017	42,918	$2,138	$52.77	$46.81 - $62.58
Q1 2017	42,918	$2,562	$65.71	$59.50 - $71.64
Q4 2016	42,818	$2,855	$63.69	$52.63 - $71.04
Q3 2016	43,018	$2,280	$53.52	$47.80 - $58.47
Q2 2016	43,118	$2,412	$52.62	$48.88 - $57.50
Q1 2016	47,918	$2,663	$50.81	$39.43 - $57.05
Q4 2015	47,718	$2,511	$61.44	$50.56 - $76.39
Q3 2015	48,818	$3,371	$72.12	$63.14 - $76.98
Q4 2014	49,818	$3,136	$60.28	$51.74 - $65.39
Q3 2014	49,618	$2,967	$60.11	$56.40 - $64.74
Q2 2014	48,918	$2,986	$55.61	$50.52 - $62.76
Q1 2014	50,018	$2,911	$55.22	$45.59 - $63.15
Q4 2013	51,218	$2,416	$47.19	$43.74 - $53.61
Q3 2013	52,718	$2,725	$47.16	$42.17 - $53.20
Q2 2013	52,618	$2,238	$41.83	$32.63 - $48.47
Q1 2013	57,018	$2,012	$37.93	$33.55 - $42.53