ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 671,448 Value ($000) $64,405 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 531,830 Value ($000) $48,253 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 538,327 Value ($000) $49,015 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 472,450 Value ($000) $45,440 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 420,252 Value ($000) $38,810 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 229,250 Value ($000) $25,648 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 256,850 Value ($000) $25,914 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 272,181 Value ($000) $25,160 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 292,410 Value ($000) $21,717 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 469,366 Value ($000) $37,413 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 521,926 Value ($000) $39,066 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 393,314 Value ($000) $26,694 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 393,001 Value ($000) $24,673 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 399,408 Value ($000) $18,189 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 400,702 Value ($000) $18,228 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 464,684 Value ($000) $22,500 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 568,722 Value ($000) $25,280 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 1,039,237 Value ($000) $39,678 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 1,020,846 Value ($000) $39,752 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 968,149 Value ($000) $37,148 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 750,798 Value ($000) $27,081 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 690,869 Value ($000) $20,208 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 887,869 Value ($000) $25,437 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 914,787 Value ($000) $26,035 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 924,587 Value ($000) $39,656 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 994,287 Value ($000) $41,740 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 1,101,247 Value ($000) $40,834 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 1,007,200 Value ($000) $32,553 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 1,015,400 Value ($000) $27,131 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 1,030,800 Value ($000) $30,728 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 1,024,600 Value ($000) $27,111 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 367,000 Value ($000) $31,412 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 390,500 Value ($000) $35,446 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 388,100 Value ($000) $38,228 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 370,200 Value ($000) $34,536 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 384,101 Value ($000) $36,401 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 390,500 Value ($000) $33,696 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 396,400 Value ($000) $31,419 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 437,000 Value ($000) $31,464 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 360,400 Value ($000) $25,624 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 325,200 Value ($000) $22,683 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 325,200 Value ($000) $23,892 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 120,878 Value ($000) $8,094 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 71,000 Value ($000) $4,374 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 72,178 Value ($000) $4,266 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 239,094 Value ($000) $13,083 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 230,350 Value ($000) $13,231 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 230,350 Value ($000) $13,254 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 212,700 Value ($000) $12,696 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 188,400 Value ($000) $10,198 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 188,400 Value ($000) $9,686 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	671,448	$64,405	$91.50	$82.45 - $97.60
Q3 2025	531,830	$48,253	$89.67	$84.81 - $94.51
Q2 2025	538,327	$49,015	$92.27	$82.49 - $96.92
Q1 2025	472,450	$45,440	$92.28	$87.42 - $97.40
Q4 2024	420,252	$38,810	$98.18	$88.53 - $110.75
Q3 2024	229,250	$25,648	$98.89	$89.46 - $109.06
Q2 2024	256,850	$25,914	$92.47	$84.85 - $98.69
Q1 2024	272,181	$25,160	$80.40	$70.63 - $88.03
Q4 2023	292,410	$21,717	$77.71	$69.27 - $86.20
Q3 2023	469,366	$37,413	$74.00	$68.78 - $80.66
Q2 2023	521,926	$39,066	$68.76	$63.88 - $74.46
Q1 2023	393,314	$26,694	$62.49	$57.72 - $68.73
Q4 2022	393,001	$24,673	$53.09	$42.43 - $60.74
Q3 2022	399,408	$18,189	$42.96	$39.03 - $45.57
Q2 2022	400,702	$18,228	$44.08	$40.02 - $48.24
Q1 2022	464,684	$22,500	$44.21	$41.45 - $46.74
Q4 2021	568,722	$25,280	$40.35	$35.60 - $42.71
Q3 2021	1,039,237	$39,678	$37.66	$34.74 - $40.45
Q2 2021	1,020,846	$39,752	$37.65	$35.16 - $39.25
Q1 2021	968,149	$37,148	$33.84	$29.70 - $37.41
Q4 2020	750,798	$27,081	$31.21	$27.15 - $34.38
Q3 2020	690,869	$20,208	$28.99	$24.93 - $32.03
Q2 2020	887,869	$25,437	$26.29	$19.90 - $34.00
Q1 2020	914,787	$26,035	$38.54	$21.43 - $45.95
Q4 2019	924,587	$39,656	$39.45	$38.15 - $40.92
Q3 2019	994,287	$41,740	$37.49	$35.20 - $40.76
Q2 2019	1,101,247	$40,834	$32.43	$30.49 - $35.41
Q1 2019	1,007,200	$32,553	$28.95	$23.84 - $31.43
Q4 2018	1,015,400	$27,131	$26.29	$23.57 - $28.53
Q3 2018	1,030,800	$30,728	$28.28	$24.96 - $29.78
Q2 2018	1,024,600	$27,111	$25.54	$24.44 - $27.51
Q1 2018	367,000	$31,412	$27.98	$26.36 - $30.04
Q4 2017	390,500	$35,446	$30.41	$28.31 - $32.52
Q3 2017	388,100	$38,228	$30.68	$28.69 - $31.53
Q2 2017	370,200	$34,536	$30.16	$29.16 - $31.45
Q1 2017	384,101	$36,401	$29.06	$26.69 - $30.44
Q4 2016	390,500	$33,696	$25.85	$24.24 - $28.02
Q3 2016	396,400	$31,419	$24.20	$21.82 - $26.99
Q2 2016	437,000	$31,464	$22.46	$21.40 - $23.18
Q1 2016	360,400	$25,624	$21.66	$18.96 - $22.72
Q4 2015	325,200	$22,683	$23.38	$21.55 - $24.98
Q3 2015	325,200	$23,892	$22.28	$20.37 - $23.77
Q2 2015	120,878	$8,094	$20.18	$18.95 - $21.56
Q1 2015	71,000	$4,374	$19.04	$18.28 - $19.97
Q4 2014	72,178	$4,266	$18.04	$16.64 - $19.05
Q3 2014	239,094	$13,083	$17.54	$16.79 - $18.46
Q2 2014	230,350	$13,231	$18.11	$17.63 - $18.55
Q1 2014	230,350	$13,254	$17.63	$16.56 - $18.88
Q4 2013	212,700	$12,696	$18.24	$17.07 - $18.95
Q3 2013	188,400	$10,198	$17.00	$16.17 - $17.71
Q2 2013	188,400	$9,686	$16.55	$15.68 - $17.32