PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

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

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

Q4 2025

Shares 61,965 Value ($000) $6,349 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 67,230 Value ($000) $7,067 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 66,341 Value ($000) $7,546 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 67,091 Value ($000) $7,336 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 67,763 Value ($000) $8,094 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 67,184 Value ($000) $8,899 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 68,232 Value ($000) $8,590 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 67,668 Value ($000) $9,805 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 66,260 Value ($000) $9,909 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 66,635 Value ($000) $8,649 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 67,276 Value ($000) $9,977 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 64,172 Value ($000) $8,572 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 64,031 Value ($000) $8,051 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 64,191 Value ($000) $7,105 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 64,745 Value ($000) $7,403 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 65,143 Value ($000) $8,538 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 65,008 Value ($000) $11,210 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 66,116 Value ($000) $9,455 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 66,342 Value ($000) $11,263 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 66,563 Value ($000) $10,002 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 76,892 Value ($000) $11,089 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 71,750 Value ($000) $8,759 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 55,381 Value ($000) $5,874 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 96,305 Value ($000) $8,051 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 79,435 Value ($000) $10,604 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 91,121 Value ($000) $10,799 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 93,972 Value ($000) $10,967 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 61,729 Value ($000) $6,967 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 62,692 Value ($000) $6,409 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 77,650 Value ($000) $8,474 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 78,687 Value ($000) $8,162 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 72,274 Value ($000) $8,066 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 73,274 Value ($000) $8,560 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 63,536 Value ($000) $6,904 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 63,536 Value ($000) $6,986 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 63,636 Value ($000) $6,687 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 65,236 Value ($000) $6,182 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 65,536 Value ($000) $6,774 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 65,236 Value ($000) $6,794 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 72,336 Value ($000) $8,065 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 72,736 Value ($000) $7,188 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 74,036 Value ($000) $6,492 Avg Close $84.38 Range $70.09 - $97.88

Q4 2014

Shares 38,368 Value ($000) $8,868 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 38,368 Value ($000) $7,548 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 39,568 Value ($000) $8,315 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 39,168 Value ($000) $7,577 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 40,568 Value ($000) $7,694 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 41,968 Value ($000) $7,011 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 41,768 Value ($000) $6,115 Avg Close $59.61 Range $52.40 - $64.81

Q1 2013

Shares 41,268 Value ($000) $5,527 Avg Close $55.36 Range $51.46 - $59.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	61,965	$6,349	$100.11	$93.05 - $105.92
Q3 2025	67,230	$7,067	$109.99	$101.34 - $119.22
Q2 2025	66,341	$7,546	$106.34	$88.43 - $115.82
Q1 2025	67,091	$7,336	$112.61	$103.52 - $121.53
Q4 2024	67,763	$8,094	$121.53	$115.45 - $129.30
Q3 2024	67,184	$8,899	$122.00	$113.76 - $132.98
Q2 2024	68,232	$8,590	$127.35	$119.32 - $139.60
Q1 2024	67,668	$9,805	$135.93	$130.31 - $141.89
Q4 2023	66,260	$9,909	$128.87	$114.26 - $144.26
Q3 2023	66,635	$8,649	$133.03	$120.53 - $144.52
Q2 2023	67,276	$9,977	$131.68	$123.49 - $140.85
Q1 2023	64,172	$8,572	$121.11	$113.77 - $129.61
Q4 2022	64,031	$8,051	$114.48	$100.05 - $128.98
Q3 2022	64,191	$7,105	$114.90	$102.27 - $128.49
Q2 2022	64,745	$7,403	$115.64	$99.25 - $127.44
Q1 2022	65,143	$8,538	$133.86	$102.73 - $163.00
Q4 2021	65,008	$11,210	$147.48	$129.88 - $159.01
Q3 2021	66,116	$9,455	$146.71	$130.97 - $157.44
Q2 2021	66,342	$11,263	$156.34	$133.50 - $166.98
Q1 2021	66,563	$10,002	$130.10	$120.19 - $142.46
Q4 2020	76,892	$11,089	$125.98	$108.33 - $135.83
Q3 2020	71,750	$8,759	$105.30	$93.05 - $118.34
Q2 2020	55,381	$5,874	$86.36	$69.69 - $104.61
Q1 2020	96,305	$8,051	$99.00	$62.33 - $119.33
Q4 2019	79,435	$10,604	$112.51	$99.25 - $119.51
Q3 2019	91,121	$10,799	$101.82	$93.91 - $107.20
Q2 2019	93,972	$10,967	$100.38	$92.13 - $106.54
Q1 2019	61,729	$6,967	$93.89	$84.67 - $99.53
Q4 2018	62,692	$6,409	$90.41	$82.17 - $97.44
Q3 2018	77,650	$8,474	$94.73	$87.70 - $101.64
Q2 2018	78,687	$8,162	$91.63	$87.00 - $98.32
Q1 2018	72,274	$8,066	$99.50	$93.51 - $104.97
Q4 2017	73,274	$8,560	$99.02	$92.88 - $102.66
Q3 2017	63,536	$6,904	$91.06	$86.04 - $96.95
Q2 2017	63,536	$6,986	$92.15	$88.53 - $96.03
Q1 2017	63,636	$6,687	$85.88	$80.05 - $96.45
Q4 2016	65,236	$6,182	$80.65	$75.56 - $87.73
Q3 2016	65,536	$6,774	$88.30	$84.10 - $92.48
Q2 2016	65,236	$6,794	$91.56	$82.35 - $97.88
Q1 2016	72,336	$8,065	$82.12	$73.64 - $93.78
Q4 2015	72,736	$7,188	$84.07	$68.87 - $89.06
Q3 2015	74,036	$6,492	$84.38	$70.09 - $97.88
Q4 2014	38,368	$8,868	$85.21	$70.33 - $96.11
Q3 2014	38,368	$7,548	$83.42	$80.29 - $86.48
Q2 2014	39,568	$8,315	$80.93	$75.41 - $87.03
Q1 2014	39,168	$7,577	$77.19	$70.55 - $81.97
Q4 2013	40,568	$7,694	$73.04	$65.03 - $77.14
Q3 2013	41,968	$7,011	$64.61	$58.26 - $69.66
Q2 2013	41,768	$6,115	$59.61	$52.40 - $64.81
Q1 2013	41,268	$5,527	$55.36	$51.46 - $59.14