INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

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

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

Q3 2025

Shares 109,409 Value ($000) $3,054 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 108,732 Value ($000) $2,662 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 107,726 Value ($000) $2,926 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 109,092 Value ($000) $3,057 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 108,131 Value ($000) $3,420 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 104,035 Value ($000) $3,026 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 105,345 Value ($000) $3,437 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 105,796 Value ($000) $3,453 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 105,318 Value ($000) $3,018 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 105,469 Value ($000) $4,069 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 112,955 Value ($000) $4,206 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 110,683 Value ($000) $3,687 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 108,087 Value ($000) $2,767 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 109,951 Value ($000) $3,027 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 109,605 Value ($000) $3,885 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 107,169 Value ($000) $4,013 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 110,396 Value ($000) $4,048 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 110,424 Value ($000) $3,588 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 112,457 Value ($000) $3,284 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 111,811 Value ($000) $2,630 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 118,553 Value ($000) $1,976 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 90,339 Value ($000) $1,550 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 89,228 Value ($000) $1,445 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 72,806 Value ($000) $1,682 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 72,305 Value ($000) $1,559 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 73,611 Value ($000) $1,663 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 203,759 Value ($000) $4,281 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 208,530 Value ($000) $4,302 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 181,396 Value ($000) $4,149 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 180,159 Value ($000) $4,223 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 185,956 Value ($000) $4,283 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 183,656 Value ($000) $3,703 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 175,757 Value ($000) $3,654 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 128,652 Value ($000) $3,165 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 97,215 Value ($000) $2,389 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 98,115 Value ($000) $2,297 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 98,715 Value ($000) $2,206 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 98,715 Value ($000) $2,280 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 109,015 Value ($000) $2,502 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 109,215 Value ($000) $2,543 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 112,315 Value ($000) $2,149 Avg Close $13.59 Range $12.40 - $14.55

Q4 2014

Shares 117,015 Value ($000) $2,430 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 117,315 Value ($000) $2,149 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 121,015 Value ($000) $2,361 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 116,115 Value ($000) $1,990 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 119,015 Value ($000) $2,106 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 125,615 Value ($000) $2,158 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 125,215 Value ($000) $1,821 Avg Close $9.16 Range $8.27 - $9.72

Q1 2013

Shares 120,815 Value ($000) $1,574 Avg Close $8.02 Range $7.26 - $8.74

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	109,409	$3,054	$25.59	$23.70 - $28.42
Q2 2025	108,732	$2,662	$23.79	$21.93 - $26.48
Q1 2025	107,726	$2,926	$26.51	$25.18 - $28.85
Q4 2024	109,092	$3,057	$28.52	$25.59 - $31.81
Q3 2024	108,131	$3,420	$29.01	$26.39 - $30.85
Q2 2024	104,035	$3,026	$28.82	$27.12 - $30.50
Q1 2024	105,345	$3,437	$29.99	$28.23 - $32.79
Q4 2023	105,796	$3,453	$27.60	$24.84 - $30.93
Q3 2023	105,318	$3,018	$30.28	$25.82 - $37.01
Q2 2023	105,469	$4,069	$33.95	$29.96 - $37.05
Q1 2023	112,955	$4,206	$32.08	$29.27 - $35.16
Q4 2022	110,683	$3,687	$27.45	$22.54 - $30.81
Q3 2022	108,087	$2,767	$24.85	$22.18 - $26.97
Q2 2022	109,951	$3,027	$27.53	$23.08 - $32.27
Q1 2022	109,605	$3,885	$31.03	$27.54 - $34.33
Q4 2021	107,169	$4,013	$31.06	$28.05 - $32.97
Q3 2021	110,396	$4,048	$30.34	$25.74 - $33.52
Q2 2021	110,424	$3,588	$26.88	$24.19 - $29.11
Q1 2021	112,457	$3,284	$22.01	$19.13 - $25.52
Q4 2020	111,811	$2,630	$17.29	$13.59 - $20.24
Q3 2020	118,553	$1,976	$14.51	$13.05 - $16.14
Q2 2020	90,339	$1,550	$13.23	$10.67 - $16.41
Q1 2020	89,228	$1,445	$16.71	$9.28 - $19.87
Q4 2019	72,806	$1,682	$17.21	$15.38 - $18.39
Q3 2019	72,305	$1,559	$16.72	$15.08 - $18.41
Q2 2019	73,611	$1,663	$17.00	$15.94 - $18.22
Q1 2019	203,759	$4,281	$16.87	$15.11 - $18.10
Q4 2018	208,530	$4,302	$17.14	$14.80 - $18.78
Q3 2018	181,396	$4,149	$16.83	$15.88 - $17.63
Q2 2018	180,159	$4,223	$17.33	$16.41 - $18.93
Q1 2018	185,956	$4,283	$16.40	$13.94 - $18.94
Q4 2017	183,656	$3,703	$14.43	$13.21 - $15.83
Q3 2017	175,757	$3,654	$15.60	$13.99 - $18.39
Q2 2017	128,652	$3,165	$17.39	$16.63 - $18.11
Q1 2017	97,215	$2,389	$16.96	$16.11 - $17.85
Q4 2016	98,115	$2,297	$16.23	$15.17 - $17.32
Q3 2016	98,715	$2,206	$16.04	$15.27 - $16.93
Q2 2016	98,715	$2,280	$16.29	$15.43 - $17.27
Q1 2016	109,015	$2,502	$14.88	$13.59 - $16.06
Q4 2015	109,215	$2,543	$15.38	$12.85 - $16.34
Q3 2015	112,315	$2,149	$13.59	$12.40 - $14.55
Q4 2014	117,015	$2,430	$12.87	$10.94 - $14.20
Q3 2014	117,315	$2,149	$12.91	$11.95 - $13.72
Q2 2014	121,015	$2,361	$12.03	$10.68 - $13.15
Q1 2014	116,115	$1,990	$11.27	$10.46 - $11.91
Q4 2013	119,015	$2,106	$11.05	$10.01 - $11.71
Q3 2013	125,615	$2,158	$10.53	$9.51 - $11.50
Q2 2013	125,215	$1,821	$9.16	$8.27 - $9.72
Q1 2013	120,815	$1,574	$8.02	$7.26 - $8.74