ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

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

Q4 2025

Shares 920,103 Value ($000) $88,256 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 976,236 Value ($000) $88,574 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 990,293 Value ($000) $90,166 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 986,153 Value ($000) $94,848 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 1,003,717 Value ($000) $92,693 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 980,677 Value ($000) $109,718 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 976,877 Value ($000) $98,557 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 954,138 Value ($000) $88,201 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 910,445 Value ($000) $67,619 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 889,613 Value ($000) $70,911 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 843,418 Value ($000) $63,130 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 892,764 Value ($000) $60,592 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 829,867 Value ($000) $52,099 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 830,898 Value ($000) $37,839 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 821,982 Value ($000) $37,392 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 788,895 Value ($000) $38,197 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 793,682 Value ($000) $35,279 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 818,711 Value ($000) $31,258 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 775,291 Value ($000) $30,190 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 769,541 Value ($000) $29,527 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 690,389 Value ($000) $24,903 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 685,174 Value ($000) $20,042 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 689,251 Value ($000) $19,747 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 754,780 Value ($000) $21,476 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 763,748 Value ($000) $32,753 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 780,601 Value ($000) $32,767 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 837,573 Value ($000) $31,057 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 797,013 Value ($000) $25,763 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 828,931 Value ($000) $22,146 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 855,439 Value ($000) $25,499 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 867,512 Value ($000) $22,957 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 303,537 Value ($000) $25,979 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 289,378 Value ($000) $26,269 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 300,702 Value ($000) $29,631 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 303,531 Value ($000) $28,317 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 305,739 Value ($000) $28,984 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 305,884 Value ($000) $26,390 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 314,949 Value ($000) $24,956 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 316,152 Value ($000) $22,762 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 323,702 Value ($000) $23,015 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 336,187 Value ($000) $23,458 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 380,191 Value ($000) $27,927 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 378,310 Value ($000) $25,314 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 384,655 Value ($000) $23,681 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 424,667 Value ($000) $25,110 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 48,676 Value ($000) $2,663 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 52,572 Value ($000) $3,019 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 64,338 Value ($000) $3,701 Avg Close $17.63 Range $16.56 - $18.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	920,103	$88,256	$91.50	$82.45 - $97.60
Q3 2025	976,236	$88,574	$89.67	$84.81 - $94.51
Q2 2025	990,293	$90,166	$92.27	$82.49 - $96.92
Q1 2025	986,153	$94,848	$92.28	$87.42 - $97.40
Q4 2024	1,003,717	$92,693	$98.18	$88.53 - $110.75
Q3 2024	980,677	$109,718	$98.89	$89.46 - $109.06
Q2 2024	976,877	$98,557	$92.47	$84.85 - $98.69
Q1 2024	954,138	$88,201	$80.40	$70.63 - $88.03
Q4 2023	910,445	$67,619	$77.71	$69.27 - $86.20
Q3 2023	889,613	$70,911	$74.00	$68.78 - $80.66
Q2 2023	843,418	$63,130	$68.76	$63.88 - $74.46
Q1 2023	892,764	$60,592	$62.49	$57.72 - $68.73
Q4 2022	829,867	$52,099	$53.09	$42.43 - $60.74
Q3 2022	830,898	$37,839	$42.96	$39.03 - $45.57
Q2 2022	821,982	$37,392	$44.08	$40.02 - $48.24
Q1 2022	788,895	$38,197	$44.21	$41.45 - $46.74
Q4 2021	793,682	$35,279	$40.35	$35.60 - $42.71
Q3 2021	818,711	$31,258	$37.66	$34.74 - $40.45
Q2 2021	775,291	$30,190	$37.65	$35.16 - $39.25
Q1 2021	769,541	$29,527	$33.84	$29.70 - $37.41
Q4 2020	690,389	$24,903	$31.21	$27.15 - $34.38
Q3 2020	685,174	$20,042	$28.99	$24.93 - $32.03
Q2 2020	689,251	$19,747	$26.29	$19.90 - $34.00
Q1 2020	754,780	$21,476	$38.54	$21.43 - $45.95
Q4 2019	763,748	$32,753	$39.45	$38.15 - $40.92
Q3 2019	780,601	$32,767	$37.49	$35.20 - $40.76
Q2 2019	837,573	$31,057	$32.43	$30.49 - $35.41
Q1 2019	797,013	$25,763	$28.95	$23.84 - $31.43
Q4 2018	828,931	$22,146	$26.29	$23.57 - $28.53
Q3 2018	855,439	$25,499	$28.28	$24.96 - $29.78
Q2 2018	867,512	$22,957	$25.54	$24.44 - $27.51
Q1 2018	303,537	$25,979	$27.98	$26.36 - $30.04
Q4 2017	289,378	$26,269	$30.41	$28.31 - $32.52
Q3 2017	300,702	$29,631	$30.68	$28.69 - $31.53
Q2 2017	303,531	$28,317	$30.16	$29.16 - $31.45
Q1 2017	305,739	$28,984	$29.06	$26.69 - $30.44
Q4 2016	305,884	$26,390	$25.85	$24.24 - $28.02
Q3 2016	314,949	$24,956	$24.20	$21.82 - $26.99
Q2 2016	316,152	$22,762	$22.46	$21.40 - $23.18
Q1 2016	323,702	$23,015	$21.66	$18.96 - $22.72
Q4 2015	336,187	$23,458	$23.38	$21.55 - $24.98
Q3 2015	380,191	$27,927	$22.28	$20.37 - $23.77
Q2 2015	378,310	$25,314	$20.18	$18.95 - $21.56
Q1 2015	384,655	$23,681	$19.04	$18.28 - $19.97
Q4 2014	424,667	$25,110	$18.04	$16.64 - $19.05
Q3 2014	48,676	$2,663	$17.54	$16.79 - $18.46
Q2 2014	52,572	$3,019	$18.11	$17.63 - $18.55
Q1 2014	64,338	$3,701	$17.63	$16.56 - $18.88