PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

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

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

Q4 2025

Shares 164,244 Value ($000) $37,402 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 171,226 Value ($000) $42,284 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 171,382 Value ($000) $45,735 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 171,919 Value ($000) $48,655 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 169,591 Value ($000) $40,636 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 167,933 Value ($000) $42,615 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 169,791 Value ($000) $35,267 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 167,887 Value ($000) $34,722 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 164,681 Value ($000) $26,230 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 165,671 Value ($000) $23,078 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 167,334 Value ($000) $22,150 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 159,749 Value ($000) $22,854 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 159,342 Value ($000) $20,668 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 158,985 Value ($000) $18,476 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 160,328 Value ($000) $18,641 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 160,526 Value ($000) $18,298 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 160,266 Value ($000) $16,451 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 163,177 Value ($000) $14,750 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 164,099 Value ($000) $16,116 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 165,024 Value ($000) $15,778 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 174,067 Value ($000) $17,212 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 178,003 Value ($000) $16,852 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 137,491 Value ($000) $11,014 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 105,117 Value ($000) $7,762 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 109,778 Value ($000) $7,947 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 109,169 Value ($000) $8,433 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 111,069 Value ($000) $8,878 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 137,912 Value ($000) $9,942 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 145,635 Value ($000) $8,786 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 188,615 Value ($000) $13,399 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 185,592 Value ($000) $10,978 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 262,340 Value ($000) $15,984 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 268,340 Value ($000) $15,113 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 249,745 Value ($000) $12,093 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 151,278 Value ($000) $6,670 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 200,280 Value ($000) $7,847 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 199,980 Value ($000) $7,099 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 188,380 Value ($000) $5,934 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 203,480 Value ($000) $6,817 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 221,280 Value ($000) $7,776 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 218,680 Value ($000) $6,954 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 230,780 Value ($000) $7,071 Avg Close $22.26 Range $20.06 - $23.36

Q4 2014

Shares 149,678 Value ($000) $4,039 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 149,778 Value ($000) $3,786 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 153,478 Value ($000) $3,892 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 153,878 Value ($000) $3,726 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 157,778 Value ($000) $4,302 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 162,578 Value ($000) $4,426 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 161,178 Value ($000) $4,097 Avg Close $17.04 Range $16.17 - $17.79

Q1 2013

Shares 162,578 Value ($000) $4,108 Avg Close $15.94 Range $14.22 - $17.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	164,244	$37,402	$212.34	$187.96 - $233.25
Q3 2025	171,226	$42,284	$231.70	$222.52 - $250.85
Q2 2025	171,382	$45,735	$257.53	$232.98 - $272.43
Q1 2025	171,919	$48,655	$245.29	$214.64 - $275.18
Q4 2024	169,591	$40,636	$231.96	$218.29 - $249.37
Q3 2024	167,933	$42,615	$214.15	$191.02 - $239.91
Q2 2024	169,791	$35,267	$192.70	$185.37 - $200.49
Q1 2024	167,887	$34,722	$170.60	$145.89 - $191.58
Q4 2023	164,681	$26,230	$143.35	$125.89 - $151.60
Q3 2023	165,671	$23,078	$120.35	$101.94 - $132.04
Q2 2023	167,334	$22,150	$122.56	$110.38 - $137.02
Q1 2023	159,749	$22,854	$125.97	$114.49 - $133.85
Q4 2022	159,342	$20,668	$115.68	$100.46 - $122.79
Q3 2022	158,985	$18,476	$109.84	$99.81 - $118.37
Q2 2022	160,328	$18,641	$103.34	$96.93 - $110.61
Q1 2022	160,526	$18,298	$98.48	$91.80 - $107.07
Q4 2021	160,266	$16,451	$85.78	$80.10 - $95.21
Q3 2021	163,177	$14,750	$85.34	$80.24 - $90.78
Q2 2021	164,099	$16,116	$88.49	$80.71 - $96.25
Q1 2021	165,024	$15,778	$81.00	$75.86 - $86.82
Q4 2020	174,067	$17,212	$80.60	$73.46 - $86.95
Q3 2020	178,003	$16,852	$76.50	$64.83 - $83.25
Q2 2020	137,491	$11,014	$66.35	$60.04 - $71.26
Q1 2020	105,117	$7,762	$65.34	$52.79 - $71.48
Q4 2019	109,778	$7,947	$59.30	$55.06 - $63.94
Q3 2019	109,169	$8,433	$64.62	$58.47 - $69.80
Q2 2019	111,069	$8,878	$63.47	$58.58 - $69.17
Q1 2019	137,912	$9,942	$55.48	$45.83 - $60.46
Q4 2018	145,635	$8,786	$52.48	$44.73 - $58.13
Q3 2018	188,615	$13,399	$50.74	$45.99 - $56.49
Q2 2018	185,592	$10,978	$48.29	$45.84 - $51.09
Q1 2018	262,340	$15,984	$44.72	$40.06 - $49.49
Q4 2017	268,340	$15,113	$39.96	$36.99 - $44.17
Q3 2017	249,745	$12,093	$36.13	$33.67 - $37.85
Q2 2017	151,278	$6,670	$32.08	$29.82 - $34.78
Q1 2017	200,280	$7,847	$29.31	$26.72 - $31.47
Q4 2016	199,980	$7,099	$25.08	$23.23 - $27.26
Q3 2016	188,380	$5,934	$24.69	$23.16 - $26.00
Q2 2016	203,480	$6,817	$25.09	$23.61 - $26.95
Q1 2016	221,280	$7,776	$24.04	$21.60 - $26.75
Q4 2015	218,680	$6,954	$23.41	$22.17 - $25.01
Q3 2015	230,780	$7,071	$22.26	$20.06 - $23.36
Q4 2014	149,678	$4,039	$18.92	$17.33 - $19.74
Q3 2014	149,778	$3,786	$17.67	$16.64 - $18.38
Q2 2014	153,478	$3,892	$17.77	$16.79 - $18.67
Q1 2014	153,878	$3,726	$17.14	$16.16 - $18.40
Q4 2013	157,778	$4,302	$18.18	$17.40 - $19.24
Q3 2013	162,578	$4,426	$17.48	$16.76 - $18.57
Q2 2013	161,178	$4,097	$17.04	$16.17 - $17.79
Q1 2013	162,578	$4,108	$15.94	$14.22 - $17.11