ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 33,792 Value ($000) $3 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 33,792 Value ($000) $3 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 37,191 Value ($000) $3 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 38,163 Value ($000) $4 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 38,163 Value ($000) $4 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 39,398 Value ($000) $4 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 39,398 Value ($000) $4 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 40,843 Value ($000) $4 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 43,352 Value ($000) $3 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 45,477 Value ($000) $4 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 48,645 Value ($000) $4 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 48,645 Value ($000) $3 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 48,645 Value ($000) $3 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 48,645 Value ($000) $2,215 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 48,645 Value ($000) $2,213 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 48,645 Value ($000) $2,355 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 57,226 Value ($000) $2,544 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 57,226 Value ($000) $2,185 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 57,226 Value ($000) $2,228 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 57,226 Value ($000) $2,196 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 57,226 Value ($000) $2,064 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 59,741 Value ($000) $1,747 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 59,741 Value ($000) $1,712 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 59,741 Value ($000) $1,700 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 59,316 Value ($000) $2,544 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 59,316 Value ($000) $2,490 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 59,316 Value ($000) $2,199 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 62,286 Value ($000) $2,013 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 76,419 Value ($000) $2,042 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 76,582 Value ($000) $2,283 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 76,655 Value ($000) $2,028 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 25,403 Value ($000) $2,174 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 26,400 Value ($000) $2,396 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 25,781 Value ($000) $2,539 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 25,390 Value ($000) $2,369 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 25,404 Value ($000) $2,408 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 25,450 Value ($000) $2,196 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 28,781 Value ($000) $2,281 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 28,765 Value ($000) $2,071 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 30,231 Value ($000) $2,149 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 30,338 Value ($000) $2,116 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 30,304 Value ($000) $2,226 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 31,080 Value ($000) $2,081 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 31,261 Value ($000) $1,926 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 33,875 Value ($000) $2,002 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 33,948 Value ($000) $1,858 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 33,989 Value ($000) $1,952 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 34,010 Value ($000) $1,957 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 34,027 Value ($000) $2,031 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 33,951 Value ($000) $1,838 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 34,082 Value ($000) $1,752 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,792	$3	$91.50	$82.45 - $97.60
Q3 2025	33,792	$3	$89.67	$84.81 - $94.51
Q2 2025	37,191	$3	$92.27	$82.49 - $96.92
Q1 2025	38,163	$4	$92.28	$87.42 - $97.40
Q4 2024	38,163	$4	$98.18	$88.53 - $110.75
Q3 2024	39,398	$4	$98.89	$89.46 - $109.06
Q2 2024	39,398	$4	$92.47	$84.85 - $98.69
Q1 2024	40,843	$4	$80.40	$70.63 - $88.03
Q4 2023	43,352	$3	$77.71	$69.27 - $86.20
Q3 2023	45,477	$4	$74.00	$68.78 - $80.66
Q2 2023	48,645	$4	$68.76	$63.88 - $74.46
Q1 2023	48,645	$3	$62.49	$57.72 - $68.73
Q4 2022	48,645	$3	$53.09	$42.43 - $60.74
Q3 2022	48,645	$2,215	$42.96	$39.03 - $45.57
Q2 2022	48,645	$2,213	$44.08	$40.02 - $48.24
Q1 2022	48,645	$2,355	$44.21	$41.45 - $46.74
Q4 2021	57,226	$2,544	$40.35	$35.60 - $42.71
Q3 2021	57,226	$2,185	$37.66	$34.74 - $40.45
Q2 2021	57,226	$2,228	$37.65	$35.16 - $39.25
Q1 2021	57,226	$2,196	$33.84	$29.70 - $37.41
Q4 2020	57,226	$2,064	$31.21	$27.15 - $34.38
Q3 2020	59,741	$1,747	$28.99	$24.93 - $32.03
Q2 2020	59,741	$1,712	$26.29	$19.90 - $34.00
Q1 2020	59,741	$1,700	$38.54	$21.43 - $45.95
Q4 2019	59,316	$2,544	$39.45	$38.15 - $40.92
Q3 2019	59,316	$2,490	$37.49	$35.20 - $40.76
Q2 2019	59,316	$2,199	$32.43	$30.49 - $35.41
Q1 2019	62,286	$2,013	$28.95	$23.84 - $31.43
Q4 2018	76,419	$2,042	$26.29	$23.57 - $28.53
Q3 2018	76,582	$2,283	$28.28	$24.96 - $29.78
Q2 2018	76,655	$2,028	$25.54	$24.44 - $27.51
Q1 2018	25,403	$2,174	$27.98	$26.36 - $30.04
Q4 2017	26,400	$2,396	$30.41	$28.31 - $32.52
Q3 2017	25,781	$2,539	$30.68	$28.69 - $31.53
Q2 2017	25,390	$2,369	$30.16	$29.16 - $31.45
Q1 2017	25,404	$2,408	$29.06	$26.69 - $30.44
Q4 2016	25,450	$2,196	$25.85	$24.24 - $28.02
Q3 2016	28,781	$2,281	$24.20	$21.82 - $26.99
Q2 2016	28,765	$2,071	$22.46	$21.40 - $23.18
Q1 2016	30,231	$2,149	$21.66	$18.96 - $22.72
Q4 2015	30,338	$2,116	$23.38	$21.55 - $24.98
Q3 2015	30,304	$2,226	$22.28	$20.37 - $23.77
Q2 2015	31,080	$2,081	$20.18	$18.95 - $21.56
Q1 2015	31,261	$1,926	$19.04	$18.28 - $19.97
Q4 2014	33,875	$2,002	$18.04	$16.64 - $19.05
Q3 2014	33,948	$1,858	$17.54	$16.79 - $18.46
Q2 2014	33,989	$1,952	$18.11	$17.63 - $18.55
Q1 2014	34,010	$1,957	$17.63	$16.56 - $18.88
Q4 2013	34,027	$2,031	$18.24	$17.07 - $18.95
Q3 2013	33,951	$1,838	$17.00	$16.17 - $17.71
Q2 2013	34,082	$1,752	$16.55	$15.68 - $17.32