UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

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

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

Q4 2025

Shares 21,054 Value ($000) $2,422 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 22,408 Value ($000) $2,652 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 21,190 Value ($000) $2,228 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 20,748 Value ($000) $2,098 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 13,419 Value ($000) $1,514 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 13,335 Value ($000) $1,402 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 12,962 Value ($000) $1,081 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 12,671 Value ($000) $1,102 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 12,886 Value ($000) $1,077 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 13,121 Value ($000) $814 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 12,943 Value ($000) $788 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 13,298 Value ($000) $768 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 12,949 Value ($000) $1,082 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 12,496 Value ($000) $1,053 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 12,475 Value ($000) $1,074 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 12,419 Value ($000) $1,207 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 12,362 Value ($000) $1,312 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 12,501 Value ($000) $1,209 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 12,397 Value ($000) $1,154 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 13,283 Value ($000) $1,226 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 13,231 Value ($000) $913 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 13,799 Value ($000) $676 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 10,526 Value ($000) $543 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 10,949 Value ($000) $508 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 24,498 Value ($000) $1,682 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 26,911 Value ($000) $1,738 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 32,051 Value ($000) $2,110 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 31,701 Value ($000) $2,030 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 32,218 Value ($000) $1,964 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 32,014 Value ($000) $2,270 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 30,583 Value ($000) $2,331 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 29,785 Value ($000) $2,156 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 31,585 Value ($000) $2,272 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 24,905 Value ($000) $1,855 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 18,500 Value ($000) $1,385 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 18,200 Value ($000) $1,371 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 17,600 Value ($000) $1,357 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 22,559 Value ($000) $1,341 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 21,859 Value ($000) $1,163 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 21,559 Value ($000) $1,113 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 21,059 Value ($000) $980 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 20,059 Value ($000) $1,019 Avg Close $52.75 Range $47.03 - $58.44

Q4 2014

Shares 26,385 Value ($000) $1,501 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 26,285 Value ($000) $1,433 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 26,785 Value ($000) $1,697 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 26,485 Value ($000) $1,713 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 29,785 Value ($000) $1,914 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 33,085 Value ($000) $1,797 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 29,285 Value ($000) $1,630 Avg Close $50.96 Range $46.34 - $56.14

Q1 2013

Shares 28,085 Value ($000) $1,378 Avg Close $45.89 Range $43.27 - $49.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,054	$2,422	$113.28	$103.38 - $121.89
Q3 2025	22,408	$2,652	$115.25	$103.07 - $126.14
Q2 2025	21,190	$2,228	$99.71	$82.00 - $109.46
Q1 2025	20,748	$2,098	$110.25	$94.90 - $124.27
Q4 2024	13,419	$1,514	$115.63	$100.23 - $129.94
Q3 2024	13,335	$1,402	$97.49	$81.01 - $109.42
Q2 2024	12,962	$1,081	$82.01	$76.00 - $87.21
Q1 2024	12,671	$1,102	$81.32	$76.73 - $87.36
Q4 2023	12,886	$1,077	$70.34	$57.91 - $85.36
Q3 2023	13,121	$814	$64.95	$57.84 - $72.91
Q2 2023	12,943	$788	$59.67	$50.68 - $68.14
Q1 2023	13,298	$768	$81.27	$51.28 - $92.68
Q4 2022	12,949	$1,082	$84.02	$76.97 - $92.70
Q3 2022	12,496	$1,053	$90.50	$82.68 - $99.19
Q2 2022	12,475	$1,074	$90.65	$81.57 - $99.27
Q1 2022	12,419	$1,207	$102.07	$94.52 - $112.24
Q4 2021	12,362	$1,312	$103.16	$94.12 - $109.90
Q3 2021	12,501	$1,209	$91.22	$84.21 - $99.18
Q2 2021	12,397	$1,154	$94.99	$84.30 - $99.98
Q1 2021	13,283	$1,226	$82.61	$67.33 - $99.82
Q4 2020	13,231	$913	$64.13	$47.85 - $72.76
Q3 2020	13,799	$676	$50.48	$43.79 - $56.41
Q2 2020	10,526	$543	$49.02	$40.02 - $62.65
Q1 2020	10,949	$508	$60.84	$39.47 - $70.26
Q4 2019	24,498	$1,682	$66.36	$61.48 - $70.25
Q3 2019	26,911	$1,738	$64.62	$60.18 - $69.31
Q2 2019	32,051	$2,110	$65.95	$61.14 - $71.97
Q1 2019	31,701	$2,030	$66.11	$59.88 - $69.73
Q4 2018	32,218	$1,964	$64.83	$57.00 - $73.14
Q3 2018	32,014	$2,270	$75.11	$70.16 - $80.39
Q2 2018	30,583	$2,331	$76.86	$70.06 - $82.14
Q1 2018	29,785	$2,156	$74.91	$70.71 - $78.27
Q4 2017	31,585	$2,272	$73.45	$68.76 - $77.72
Q3 2017	24,905	$1,855	$70.02	$62.27 - $76.98
Q2 2017	18,500	$1,385	$73.19	$66.51 - $78.67
Q1 2017	18,200	$1,371	$76.51	$70.69 - $81.55
Q4 2016	17,600	$1,357	$69.52	$58.71 - $81.11
Q3 2016	22,559	$1,341	$57.26	$50.60 - $61.24
Q2 2016	21,859	$1,163	$54.35	$48.49 - $58.89
Q1 2016	21,559	$1,113	$48.04	$39.55 - $53.89
Q4 2015	21,059	$980	$50.48	$45.14 - $54.87
Q3 2015	20,059	$1,019	$52.75	$47.03 - $58.44
Q4 2014	26,385	$1,501	$56.34	$51.87 - $61.00
Q3 2014	26,285	$1,433	$57.72	$54.54 - $65.30
Q2 2014	26,785	$1,697	$59.62	$52.77 - $66.98
Q1 2014	26,485	$1,713	$62.46	$56.15 - $68.27
Q4 2013	29,785	$1,914	$60.74	$53.72 - $65.44
Q3 2013	33,085	$1,797	$58.33	$51.86 - $62.20
Q2 2013	29,285	$1,630	$50.96	$46.34 - $56.14
Q1 2013	28,085	$1,378	$45.89	$43.27 - $49.42