CARLISLE COS INC

Ticker: CSL CUSIP: 142339100 Class: COM

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

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

Q4 2025

Shares 11,736 Value ($000) $3,754 Avg Close $322.65 Range $292.64 - $347.77

Q3 2025

Shares 12,820 Value ($000) $4,217 Avg Close $378.29 Range $321.44 - $431.97

Q2 2025

Shares 12,904 Value ($000) $4,818 Avg Close $367.43 Range $307.84 - $404.35

Q1 2025

Shares 13,109 Value ($000) $4,464 Avg Close $353.77 Range $318.23 - $406.00

Q4 2024

Shares 13,432 Value ($000) $4,954 Avg Close $429.23 Range $359.74 - $473.35

Q3 2024

Shares 13,638 Value ($000) $6,134 Avg Close $406.30 Range $365.87 - $443.30

Q2 2024

Shares 13,132 Value ($000) $5,321 Avg Close $394.88 Range $356.41 - $422.11

Q1 2024

Shares 13,390 Value ($000) $5,247 Avg Close $331.86 Range $290.34 - $385.23

Q4 2023

Shares 13,719 Value ($000) $4,286 Avg Close $268.62 Range $229.58 - $311.33

Q3 2023

Shares 13,906 Value ($000) $3,605 Avg Close $260.64 Range $240.74 - $280.66

Q2 2023

Shares 13,940 Value ($000) $3,576 Avg Close $214.72 Range $197.01 - $252.23

Q1 2023

Shares 15,035 Value ($000) $3,399 Avg Close $234.88 Range $200.00 - $259.29

Q4 2022

Shares 14,641 Value ($000) $3,450 Avg Close $247.78 Range $213.48 - $290.11

Q3 2022

Shares 14,195 Value ($000) $3,980 Avg Close $275.28 Range $226.80 - $305.73

Q2 2022

Shares 14,114 Value ($000) $3,368 Avg Close $238.67 Range $220.20 - $263.35

Q1 2022

Shares 14,133 Value ($000) $3,476 Avg Close $224.06 Range $201.56 - $244.08

Q4 2021

Shares 14,029 Value ($000) $3,481 Avg Close $219.07 Range $188.34 - $238.60

Q3 2021

Shares 14,217 Value ($000) $2,826 Avg Close $192.03 Range $176.93 - $205.25

Q2 2021

Shares 14,486 Value ($000) $2,772 Avg Close $176.54 Range $155.12 - $187.43

Q1 2021

Shares 15,539 Value ($000) $2,557 Avg Close $145.09 Range $135.55 - $160.66

Q4 2020

Shares 15,828 Value ($000) $2,472 Avg Close $132.46 Range $112.61 - $150.01

Q3 2020

Shares 16,569 Value ($000) $2,028 Avg Close $115.24 Range $104.75 - $125.53

Q2 2020

Shares 12,620 Value ($000) $1,510 Avg Close $112.38 Range $91.41 - $131.71

Q1 2020

Shares 13,305 Value ($000) $1,667 Avg Close $138.12 Range $91.62 - $157.91

Q4 2019

Shares 32,138 Value ($000) $5,201 Avg Close $143.08 Range $126.98 - $151.92

Q3 2019

Shares 35,279 Value ($000) $5,135 Avg Close $129.94 Range $118.81 - $138.50

Q2 2019

Shares 41,414 Value ($000) $5,815 Avg Close $124.05 Range $113.35 - $131.41

Q1 2019

Shares 41,129 Value ($000) $5,043 Avg Close $106.13 Range $90.44 - $116.37

Q4 2018

Shares 42,738 Value ($000) $4,296 Avg Close $94.22 Range $84.25 - $112.33

Q3 2018

Shares 42,416 Value ($000) $5,166 Avg Close $111.45 Range $97.62 - $118.36

Q2 2018

Shares 42,314 Value ($000) $4,583 Avg Close $96.35 Range $88.11 - $102.02

Q1 2018

Shares 41,816 Value ($000) $4,366 Avg Close $99.37 Range $90.94 - $107.88

Q4 2017

Shares 44,616 Value ($000) $5,071 Avg Close $98.52 Range $89.10 - $105.45

Q3 2017

Shares 35,794 Value ($000) $3,590 Avg Close $87.17 Range $83.05 - $91.26

Q2 2017

Shares 27,200 Value ($000) $2,595 Avg Close $90.68 Range $83.97 - $98.42

Q1 2017

Shares 26,900 Value ($000) $2,862 Avg Close $95.87 Range $90.65 - $100.35

Q4 2016

Shares 24,900 Value ($000) $2,746 Avg Close $97.29 Range $89.05 - $103.86

Q3 2016

Shares 25,226 Value ($000) $2,587 Avg Close $92.70 Range $87.64 - $96.76

Q2 2016

Shares 25,126 Value ($000) $2,655 Avg Close $89.91 Range $86.24 - $93.70

Q1 2016

Shares 30,526 Value ($000) $3,037 Avg Close $77.82 Range $66.21 - $88.51

Q4 2015

Shares 30,926 Value ($000) $2,743 Avg Close $77.78 Range $70.86 - $81.89

Q3 2015

Shares 29,799 Value ($000) $2,604 Avg Close $87.63 Range $74.99 - $91.97

Q4 2014

Shares 40,843 Value ($000) $3,685 Avg Close $75.13 Range $64.85 - $80.15

Q3 2014

Shares 40,543 Value ($000) $3,258 Avg Close $72.08 Range $68.32 - $76.48

Q2 2014

Shares 42,443 Value ($000) $3,676 Avg Close $71.81 Range $64.99 - $76.33

Q1 2014

Shares 40,743 Value ($000) $3,232 Avg Close $66.99 Range $61.56 - $69.55

Q4 2013

Shares 45,243 Value ($000) $3,592 Avg Close $63.12 Range $58.34 - $69.05

Q3 2013

Shares 50,143 Value ($000) $3,524 Avg Close $57.77 Range $53.04 - $60.49

Q2 2013

Shares 49,543 Value ($000) $3,087 Avg Close $55.89 Range $51.62 - $58.27

Q1 2013

Shares 48,943 Value ($000) $3,317 Avg Close $55.83 Range $50.34 - $60.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,736	$3,754	$322.65	$292.64 - $347.77
Q3 2025	12,820	$4,217	$378.29	$321.44 - $431.97
Q2 2025	12,904	$4,818	$367.43	$307.84 - $404.35
Q1 2025	13,109	$4,464	$353.77	$318.23 - $406.00
Q4 2024	13,432	$4,954	$429.23	$359.74 - $473.35
Q3 2024	13,638	$6,134	$406.30	$365.87 - $443.30
Q2 2024	13,132	$5,321	$394.88	$356.41 - $422.11
Q1 2024	13,390	$5,247	$331.86	$290.34 - $385.23
Q4 2023	13,719	$4,286	$268.62	$229.58 - $311.33
Q3 2023	13,906	$3,605	$260.64	$240.74 - $280.66
Q2 2023	13,940	$3,576	$214.72	$197.01 - $252.23
Q1 2023	15,035	$3,399	$234.88	$200.00 - $259.29
Q4 2022	14,641	$3,450	$247.78	$213.48 - $290.11
Q3 2022	14,195	$3,980	$275.28	$226.80 - $305.73
Q2 2022	14,114	$3,368	$238.67	$220.20 - $263.35
Q1 2022	14,133	$3,476	$224.06	$201.56 - $244.08
Q4 2021	14,029	$3,481	$219.07	$188.34 - $238.60
Q3 2021	14,217	$2,826	$192.03	$176.93 - $205.25
Q2 2021	14,486	$2,772	$176.54	$155.12 - $187.43
Q1 2021	15,539	$2,557	$145.09	$135.55 - $160.66
Q4 2020	15,828	$2,472	$132.46	$112.61 - $150.01
Q3 2020	16,569	$2,028	$115.24	$104.75 - $125.53
Q2 2020	12,620	$1,510	$112.38	$91.41 - $131.71
Q1 2020	13,305	$1,667	$138.12	$91.62 - $157.91
Q4 2019	32,138	$5,201	$143.08	$126.98 - $151.92
Q3 2019	35,279	$5,135	$129.94	$118.81 - $138.50
Q2 2019	41,414	$5,815	$124.05	$113.35 - $131.41
Q1 2019	41,129	$5,043	$106.13	$90.44 - $116.37
Q4 2018	42,738	$4,296	$94.22	$84.25 - $112.33
Q3 2018	42,416	$5,166	$111.45	$97.62 - $118.36
Q2 2018	42,314	$4,583	$96.35	$88.11 - $102.02
Q1 2018	41,816	$4,366	$99.37	$90.94 - $107.88
Q4 2017	44,616	$5,071	$98.52	$89.10 - $105.45
Q3 2017	35,794	$3,590	$87.17	$83.05 - $91.26
Q2 2017	27,200	$2,595	$90.68	$83.97 - $98.42
Q1 2017	26,900	$2,862	$95.87	$90.65 - $100.35
Q4 2016	24,900	$2,746	$97.29	$89.05 - $103.86
Q3 2016	25,226	$2,587	$92.70	$87.64 - $96.76
Q2 2016	25,126	$2,655	$89.91	$86.24 - $93.70
Q1 2016	30,526	$3,037	$77.82	$66.21 - $88.51
Q4 2015	30,926	$2,743	$77.78	$70.86 - $81.89
Q3 2015	29,799	$2,604	$87.63	$74.99 - $91.97
Q4 2014	40,843	$3,685	$75.13	$64.85 - $80.15
Q3 2014	40,543	$3,258	$72.08	$68.32 - $76.48
Q2 2014	42,443	$3,676	$71.81	$64.99 - $76.33
Q1 2014	40,743	$3,232	$66.99	$61.56 - $69.55
Q4 2013	45,243	$3,592	$63.12	$58.34 - $69.05
Q3 2013	50,143	$3,524	$57.77	$53.04 - $60.49
Q2 2013	49,543	$3,087	$55.89	$51.62 - $58.27
Q1 2013	48,943	$3,317	$55.83	$50.34 - $60.18